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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 3,185 | 3,215 | 3,160 | 3,190 | +45 | +1.4% | 17,000 |
| 2013/11/05 | 3,190 | 3,220 | 3,135 | 3,145 | +5 | +0.2% | 32,800 |
| 2013/11/01 | 3,210 | 3,230 | 3,125 | 3,140 | -60 | -1.9% | 40,400 |
| 2013/10/31 | 3,250 | 3,285 | 3,190 | 3,200 | -30 | -0.9% | 67,600 |
| 2013/10/30 | 3,330 | 3,330 | 3,215 | 3,230 | -95 | -2.9% | 107,200 |
| 2013/10/29 | 3,425 | 3,440 | 3,315 | 3,325 | -250 | -7% | 180,800 |
| 2013/10/28 | 3,615 | 3,630 | 3,570 | 3,575 | +45 | +1.3% | 33,800 |
| 2013/10/25 | 3,555 | 3,620 | 3,515 | 3,530 | -25 | -0.7% | 44,600 |
| 2013/10/24 | 3,630 | 3,635 | 3,540 | 3,555 | -80 | -2.2% | 40,000 |
| 2013/10/23 | 3,800 | 3,840 | 3,630 | 3,635 | -95 | -2.5% | 81,200 |
| 2013/10/22 | 3,800 | 3,800 | 3,705 | 3,730 | -115 | -3% | 54,800 |
| 2013/10/21 | 3,850 | 3,850 | 3,820 | 3,845 | +35 | +0.9% | 17,400 |
| 2013/10/18 | 3,740 | 3,825 | 3,740 | 3,810 | +20 | +0.5% | 20,000 |
| 2013/10/17 | 3,785 | 3,815 | 3,765 | 3,790 | +10 | +0.3% | 15,400 |
| 2013/10/16 | 3,685 | 3,785 | 3,680 | 3,780 | +75 | +2% | 29,000 |
| 2013/10/15 | 3,695 | 3,720 | 3,695 | 3,705 | +20 | +0.5% | 4,800 |
| 2013/10/11 | 3,685 | 3,715 | 3,670 | 3,685 | +25 | +0.7% | 10,600 |
| 2013/10/10 | 3,610 | 3,660 | 3,610 | 3,660 | +20 | +0.5% | 11,800 |
| 2013/10/09 | 3,520 | 3,645 | 3,520 | 3,640 | +105 | +3% | 11,000 |
| 2013/10/08 | 3,540 | 3,565 | 3,525 | 3,535 | -15 | -0.4% | 14,200 |
| 2013/10/07 | 3,620 | 3,630 | 3,540 | 3,550 | -85 | -2.3% | 10,400 |
| 2013/10/04 | 3,690 | 3,690 | 3,590 | 3,635 | -30 | -0.8% | 15,200 |
| 2013/10/03 | 3,530 | 3,745 | 3,530 | 3,665 | +95 | +2.7% | 49,400 |
| 2013/10/02 | 3,625 | 3,630 | 3,535 | 3,570 | -20 | -0.6% | 44,000 |
| 2013/10/01 | 3,650 | 3,670 | 3,560 | 3,590 | -60 | -1.6% | 51,000 |
| 2013/09/30 | 3,675 | 3,730 | 3,595 | 3,650 | -70 | -1.9% | 36,600 |
| 2013/09/27 | 3,760 | 3,810 | 3,660 | 3,720 | -60 | -1.6% | 54,800 |
| 2013/09/26 | 3,715 | 3,795 | 3,700 | 3,780 | +25 | +0.7% | 17,000 |
| 2013/09/25 | 3,780 | 3,790 | 3,730 | 3,755 | -45 | -1.2% | 23,600 |
| 2013/09/24 | 3,775 | 3,840 | 3,750 | 3,800 | +30 | +0.8% | 36,200 |
| 2013/09/20 | 3,765 | 3,800 | 3,730 | 3,770 | ±0 | ±0% | 46,200 |
| 2013/09/19 | 3,950 | 3,955 | 3,750 | 3,770 | -50 | -1.3% | 37,400 |
| 2013/09/18 | 3,935 | 3,985 | 3,815 | 3,820 | -115 | -2.9% | 29,400 |
| 2013/09/17 | 3,905 | 4,080 | 3,825 | 3,935 | +15 | +0.4% | 39,800 |
| 2013/09/13 | 3,760 | 3,935 | 3,760 | 3,920 | +190 | +5.1% | 38,800 |
| 2013/09/12 | 3,730 | 3,770 | 3,700 | 3,730 | ±0 | ±0% | 23,000 |
| 2013/09/11 | 3,880 | 3,880 | 3,700 | 3,730 | -100 | -2.6% | 27,000 |
| 2013/09/10 | 3,815 | 3,860 | 3,815 | 3,830 | +5 | +0.1% | 12,000 |
| 2013/09/09 | 3,815 | 3,865 | 3,780 | 3,825 | +45 | +1.2% | 15,200 |
| 2013/09/06 | 3,820 | 3,850 | 3,750 | 3,780 | -25 | -0.7% | 16,600 |
| 2013/09/05 | 3,825 | 3,880 | 3,800 | 3,805 | -75 | -1.9% | 13,600 |
| 2013/09/04 | 3,835 | 3,900 | 3,830 | 3,880 | +40 | +1% | 6,200 |
| 2013/09/03 | 3,745 | 3,860 | 3,715 | 3,840 | +120 | +3.2% | 23,200 |
| 2013/09/02 | 3,740 | 3,760 | 3,715 | 3,720 | -95 | -2.5% | 9,000 |
| 2013/08/30 | 3,905 | 3,905 | 3,815 | 3,815 | -90 | -2.3% | 16,200 |
| 2013/08/29 | 3,885 | 3,970 | 3,875 | 3,905 | +95 | +2.5% | 29,200 |
| 2013/08/28 | 3,755 | 3,835 | 3,725 | 3,810 | -50 | -1.3% | 17,800 |
| 2013/08/27 | 3,895 | 3,960 | 3,860 | 3,860 | -110 | -2.8% | 16,200 |
| 2013/08/26 | 3,985 | 3,985 | 3,950 | 3,970 | +50 | +1.3% | 12,200 |
| 2013/08/23 | 3,840 | 3,960 | 3,800 | 3,920 | +155 | +4.1% | 19,000 |
2701～
2750
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
