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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,710 | 3,720 | 3,695 | 3,700 | -15 | -0.4% | 23,600 |
| 2014/06/18 | 3,695 | 3,735 | 3,685 | 3,715 | +30 | +0.8% | 43,400 |
| 2014/06/17 | 3,665 | 3,695 | 3,640 | 3,685 | +65 | +1.8% | 38,200 |
| 2014/06/16 | 3,620 | 3,685 | 3,585 | 3,620 | +50 | +1.4% | 37,200 |
| 2014/06/13 | 3,575 | 3,590 | 3,540 | 3,570 | -5 | -0.1% | 48,600 |
| 2014/06/12 | 3,590 | 3,620 | 3,555 | 3,575 | -10 | -0.3% | 55,200 |
| 2014/06/11 | 3,520 | 3,590 | 3,520 | 3,585 | +45 | +1.3% | 31,600 |
| 2014/06/10 | 3,540 | 3,585 | 3,530 | 3,540 | -30 | -0.8% | 40,800 |
| 2014/06/09 | 3,565 | 3,590 | 3,540 | 3,570 | +40 | +1.1% | 44,400 |
| 2014/06/06 | 3,415 | 3,535 | 3,400 | 3,530 | +140 | +4.1% | 52,600 |
| 2014/06/05 | 3,395 | 3,410 | 3,380 | 3,390 | -15 | -0.4% | 30,000 |
| 2014/06/04 | 3,380 | 3,405 | 3,355 | 3,405 | +35 | +1% | 45,000 |
| 2014/06/03 | 3,400 | 3,440 | 3,335 | 3,370 | +20 | +0.6% | 65,400 |
| 2014/06/02 | 3,290 | 3,400 | 3,290 | 3,350 | +80 | +2.4% | 74,800 |
| 2014/05/30 | 3,300 | 3,305 | 3,250 | 3,270 | -30 | -0.9% | 26,600 |
| 2014/05/29 | 3,320 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 23,000 |
| 2014/05/28 | 3,250 | 3,320 | 3,245 | 3,300 | +30 | +0.9% | 49,800 |
| 2014/05/27 | 3,310 | 3,330 | 3,265 | 3,270 | -15 | -0.5% | 33,000 |
| 2014/05/26 | 3,275 | 3,290 | 3,255 | 3,285 | +25 | +0.8% | 28,800 |
| 2014/05/23 | 3,250 | 3,275 | 3,240 | 3,260 | +10 | +0.3% | 19,200 |
| 2014/05/22 | 3,230 | 3,265 | 3,210 | 3,250 | +60 | +1.9% | 25,800 |
| 2014/05/21 | 3,175 | 3,200 | 3,160 | 3,190 | -35 | -1.1% | 17,600 |
| 2014/05/20 | 3,275 | 3,285 | 3,220 | 3,225 | -45 | -1.4% | 24,800 |
| 2014/05/19 | 3,280 | 3,330 | 3,270 | 3,270 | -5 | -0.2% | 23,800 |
| 2014/05/16 | 3,280 | 3,305 | 3,240 | 3,275 | -50 | -1.5% | 42,400 |
| 2014/05/15 | 3,320 | 3,335 | 3,285 | 3,325 | -45 | -1.3% | 27,600 |
| 2014/05/14 | 3,305 | 3,370 | 3,305 | 3,370 | +15 | +0.4% | 30,400 |
| 2014/05/13 | 3,320 | 3,370 | 3,320 | 3,355 | +30 | +0.9% | 19,200 |
| 2014/05/12 | 3,365 | 3,370 | 3,320 | 3,325 | -20 | -0.6% | 15,000 |
| 2014/05/09 | 3,275 | 3,355 | 3,265 | 3,345 | +30 | +0.9% | 34,600 |
| 2014/05/08 | 3,320 | 3,370 | 3,310 | 3,315 | +20 | +0.6% | 48,600 |
| 2014/05/07 | 3,370 | 3,390 | 3,290 | 3,295 | -150 | -4.4% | 33,000 |
| 2014/05/02 | 3,470 | 3,470 | 3,410 | 3,445 | +5 | +0.1% | 35,600 |
| 2014/05/01 | 3,475 | 3,475 | 3,405 | 3,440 | -5 | -0.1% | 55,000 |
| 2014/04/30 | 3,355 | 3,465 | 3,330 | 3,445 | +140 | +4.2% | 81,200 |
| 2014/04/28 | 3,415 | 3,435 | 3,290 | 3,305 | -110 | -3.2% | 138,400 |
| 2014/04/25 | 3,360 | 3,430 | 3,350 | 3,415 | +75 | +2.2% | 88,800 |
| 2014/04/24 | 3,260 | 3,370 | 3,260 | 3,340 | +35 | +1.1% | 69,000 |
| 2014/04/23 | 3,255 | 3,450 | 3,255 | 3,305 | +75 | +2.3% | 147,400 |
| 2014/04/22 | 3,220 | 3,285 | 3,215 | 3,230 | -40 | -1.2% | 13,200 |
| 2014/04/21 | 3,240 | 3,295 | 3,240 | 3,270 | -5 | -0.2% | 10,800 |
| 2014/04/18 | 3,235 | 3,275 | 3,230 | 3,275 | +10 | +0.3% | 7,800 |
| 2014/04/17 | 3,185 | 3,275 | 3,185 | 3,265 | +50 | +1.6% | 22,800 |
| 2014/04/16 | 3,110 | 3,225 | 3,110 | 3,215 | +100 | +3.2% | 19,400 |
| 2014/04/15 | 3,135 | 3,170 | 3,110 | 3,115 | -10 | -0.3% | 10,400 |
| 2014/04/14 | 3,110 | 3,150 | 3,110 | 3,125 | -25 | -0.8% | 9,000 |
| 2014/04/11 | 3,130 | 3,160 | 3,065 | 3,150 | -5 | -0.2% | 12,600 |
| 2014/04/10 | 3,160 | 3,185 | 3,115 | 3,155 | +10 | +0.3% | 23,400 |
| 2014/04/09 | 3,125 | 3,175 | 3,125 | 3,145 | -50 | -1.6% | 25,800 |
| 2014/04/08 | 3,165 | 3,210 | 3,120 | 3,195 | -25 | -0.8% | 39,200 |
2551～
2600
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
