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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 4,250 | 4,285 | 4,190 | 4,260 | +90 | +2.2% | 47,400 |
| 2015/01/29 | 4,200 | 4,225 | 4,135 | 4,170 | -35 | -0.8% | 44,800 |
| 2015/01/28 | 4,170 | 4,240 | 4,170 | 4,205 | -20 | -0.5% | 39,600 |
| 2015/01/27 | 4,075 | 4,230 | 4,075 | 4,225 | +190 | +4.7% | 44,200 |
| 2015/01/26 | 3,975 | 4,040 | 3,975 | 4,035 | +15 | +0.4% | 23,600 |
| 2015/01/23 | 3,955 | 4,040 | 3,955 | 4,020 | +85 | +2.2% | 40,200 |
| 2015/01/22 | 4,000 | 4,000 | 3,900 | 3,935 | +75 | +1.9% | 42,200 |
| 2015/01/21 | 3,860 | 3,885 | 3,810 | 3,860 | -10 | -0.3% | 29,400 |
| 2015/01/20 | 3,815 | 3,875 | 3,810 | 3,870 | +65 | +1.7% | 32,800 |
| 2015/01/19 | 3,885 | 3,885 | 3,800 | 3,805 | -25 | -0.7% | 22,400 |
| 2015/01/16 | 3,870 | 3,905 | 3,790 | 3,830 | -115 | -2.9% | 47,000 |
| 2015/01/15 | 3,850 | 3,975 | 3,850 | 3,945 | +70 | +1.8% | 36,000 |
| 2015/01/14 | 3,955 | 3,965 | 3,860 | 3,875 | -90 | -2.3% | 14,600 |
| 2015/01/13 | 3,985 | 3,990 | 3,885 | 3,965 | -40 | -1% | 27,400 |
| 2015/01/09 | 3,985 | 4,025 | 3,960 | 4,005 | -15 | -0.4% | 20,800 |
| 2015/01/08 | 4,035 | 4,050 | 4,000 | 4,020 | +60 | +1.5% | 23,800 |
| 2015/01/07 | 3,955 | 3,990 | 3,920 | 3,960 | -35 | -0.9% | 22,600 |
| 2015/01/06 | 4,000 | 4,080 | 3,990 | 3,995 | -110 | -2.7% | 33,000 |
2551～
2600
件表示中 / 7022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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 芝浦メカ | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 象 印 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| メガチップス | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26倍 | 0.79倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
市場注目の銘柄
チャート関連のコラム
