山洋電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,485 | 4,515 | 4,460 | 4,465 | -30 | -0.7% | 41,200 |
| 2015/04/10 | 4,525 | 4,525 | 4,445 | 4,495 | +20 | +0.4% | 32,600 |
| 2015/04/09 | 4,505 | 4,530 | 4,455 | 4,475 | -70 | -1.5% | 31,400 |
| 2015/04/08 | 4,500 | 4,560 | 4,490 | 4,545 | +65 | +1.5% | 45,400 |
| 2015/04/07 | 4,420 | 4,520 | 4,420 | 4,480 | +85 | +1.9% | 65,400 |
| 2015/04/06 | 4,395 | 4,420 | 4,340 | 4,395 | -25 | -0.6% | 40,000 |
| 2015/04/03 | 4,320 | 4,430 | 4,320 | 4,420 | +105 | +2.4% | 48,000 |
| 2015/04/02 | 4,280 | 4,345 | 4,270 | 4,315 | +80 | +1.9% | 32,000 |
| 2015/04/01 | 4,285 | 4,300 | 4,235 | 4,235 | -50 | -1.2% | 32,200 |
| 2015/03/31 | 4,220 | 4,325 | 4,210 | 4,285 | +140 | +3.4% | 44,000 |
| 2015/03/30 | 4,220 | 4,225 | 4,135 | 4,145 | -95 | -2.2% | 32,200 |
| 2015/03/27 | 4,255 | 4,365 | 4,200 | 4,240 | -40 | -0.9% | 49,000 |
| 2015/03/26 | 4,275 | 4,315 | 4,275 | 4,280 | -15 | -0.3% | 29,400 |
| 2015/03/25 | 4,355 | 4,355 | 4,255 | 4,295 | +10 | +0.2% | 44,200 |
| 2015/03/24 | 4,195 | 4,300 | 4,185 | 4,285 | +130 | +3.1% | 51,400 |
| 2015/03/23 | 4,165 | 4,185 | 4,140 | 4,155 | -45 | -1.1% | 27,400 |
| 2015/03/20 | 4,160 | 4,205 | 4,145 | 4,200 | +25 | +0.6% | 18,200 |
| 2015/03/19 | 4,190 | 4,190 | 4,145 | 4,175 | -15 | -0.4% | 19,600 |
| 2015/03/18 | 4,175 | 4,195 | 4,155 | 4,190 | ±0 | ±0% | 16,400 |
| 2015/03/17 | 4,185 | 4,210 | 4,180 | 4,190 | +15 | +0.4% | 14,400 |
| 2015/03/16 | 4,230 | 4,230 | 4,150 | 4,175 | -60 | -1.4% | 29,800 |
| 2015/03/13 | 4,175 | 4,250 | 4,170 | 4,235 | +45 | +1.1% | 41,800 |
| 2015/03/12 | 4,180 | 4,220 | 4,160 | 4,190 | +10 | +0.2% | 25,800 |
| 2015/03/11 | 4,025 | 4,195 | 4,025 | 4,180 | +115 | +2.8% | 38,200 |
| 2015/03/10 | 4,130 | 4,130 | 4,050 | 4,065 | -15 | -0.4% | 24,200 |
| 2015/03/09 | 4,105 | 4,110 | 4,055 | 4,080 | -50 | -1.2% | 28,200 |
| 2015/03/06 | 4,155 | 4,155 | 4,100 | 4,130 | -5 | -0.1% | 28,200 |
| 2015/03/05 | 4,195 | 4,195 | 4,120 | 4,135 | -60 | -1.4% | 28,600 |
| 2015/03/04 | 4,150 | 4,230 | 4,150 | 4,195 | +40 | +1% | 52,200 |
| 2015/03/03 | 4,155 | 4,190 | 4,110 | 4,155 | ±0 | ±0% | 31,200 |
| 2015/03/02 | 4,150 | 4,195 | 4,140 | 4,155 | -45 | -1.1% | 35,600 |
| 2015/02/27 | 4,080 | 4,200 | 4,065 | 4,200 | +155 | +3.8% | 56,800 |
| 2015/02/26 | 4,060 | 4,065 | 4,030 | 4,045 | ±0 | ±0% | 25,400 |
| 2015/02/25 | 4,070 | 4,095 | 4,030 | 4,045 | -25 | -0.6% | 30,400 |
| 2015/02/24 | 4,025 | 4,110 | 4,020 | 4,070 | +40 | +1% | 43,600 |
| 2015/02/23 | 4,095 | 4,100 | 4,020 | 4,030 | -55 | -1.3% | 33,800 |
| 2015/02/20 | 4,085 | 4,095 | 4,060 | 4,085 | +15 | +0.4% | 20,800 |
| 2015/02/19 | 4,060 | 4,090 | 4,050 | 4,070 | +30 | +0.7% | 34,000 |
| 2015/02/18 | 4,090 | 4,105 | 4,035 | 4,040 | -10 | -0.2% | 31,600 |
| 2015/02/17 | 4,090 | 4,095 | 4,035 | 4,050 | ±0 | ±0% | 20,400 |
| 2015/02/16 | 4,085 | 4,085 | 4,035 | 4,050 | -25 | -0.6% | 27,800 |
| 2015/02/13 | 4,175 | 4,175 | 4,075 | 4,075 | -30 | -0.7% | 28,400 |
| 2015/02/12 | 4,190 | 4,190 | 4,105 | 4,105 | +10 | +0.2% | 22,800 |
| 2015/02/10 | 4,000 | 4,170 | 4,000 | 4,095 | +25 | +0.6% | 38,800 |
| 2015/02/09 | 4,055 | 4,080 | 4,050 | 4,070 | +20 | +0.5% | 20,600 |
| 2015/02/06 | 4,150 | 4,155 | 4,025 | 4,050 | -100 | -2.4% | 24,200 |
| 2015/02/05 | 4,085 | 4,200 | 3,990 | 4,150 | +10 | +0.2% | 71,200 |
| 2015/02/04 | 4,180 | 4,210 | 4,115 | 4,140 | -35 | -0.8% | 48,200 |
| 2015/02/03 | 4,250 | 4,275 | 4,155 | 4,175 | -45 | -1.1% | 62,000 |
| 2015/02/02 | 4,260 | 4,260 | 4,175 | 4,220 | -40 | -0.9% | 44,600 |
2351～
2400
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「山洋電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
