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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 4,070 | 4,110 | 4,020 | 4,025 | -35 | -0.9% | 59,400 |
| 2014/08/04 | 3,960 | 4,075 | 3,930 | 4,060 | +95 | +2.4% | 59,000 |
| 2014/08/01 | 3,970 | 4,045 | 3,865 | 3,965 | -5 | -0.1% | 175,000 |
| 2014/07/31 | 3,950 | 3,995 | 3,930 | 3,970 | +45 | +1.1% | 48,400 |
| 2014/07/30 | 3,940 | 3,950 | 3,910 | 3,925 | -10 | -0.3% | 35,600 |
| 2014/07/29 | 3,920 | 3,940 | 3,875 | 3,935 | +45 | +1.2% | 24,800 |
| 2014/07/28 | 3,850 | 3,900 | 3,850 | 3,890 | +5 | +0.1% | 23,000 |
| 2014/07/25 | 3,870 | 3,900 | 3,810 | 3,885 | +45 | +1.2% | 23,600 |
| 2014/07/24 | 3,865 | 3,900 | 3,815 | 3,840 | ±0 | ±0% | 28,400 |
| 2014/07/23 | 3,930 | 3,935 | 3,825 | 3,840 | -85 | -2.2% | 42,200 |
| 2014/07/22 | 3,920 | 3,930 | 3,905 | 3,925 | +60 | +1.6% | 48,200 |
| 2014/07/18 | 3,875 | 3,890 | 3,845 | 3,865 | -20 | -0.5% | 22,600 |
| 2014/07/17 | 3,855 | 3,900 | 3,840 | 3,885 | +10 | +0.3% | 25,600 |
| 2014/07/16 | 3,830 | 3,910 | 3,795 | 3,875 | +25 | +0.6% | 28,400 |
| 2014/07/15 | 3,885 | 3,885 | 3,850 | 3,850 | -20 | -0.5% | 26,800 |
| 2014/07/14 | 3,780 | 3,895 | 3,780 | 3,870 | +95 | +2.5% | 24,800 |
| 2014/07/11 | 3,790 | 3,810 | 3,735 | 3,775 | -70 | -1.8% | 39,800 |
| 2014/07/10 | 3,875 | 3,895 | 3,835 | 3,845 | -45 | -1.2% | 51,800 |
| 2014/07/09 | 3,845 | 3,915 | 3,825 | 3,890 | +25 | +0.6% | 61,000 |
| 2014/07/08 | 3,750 | 3,890 | 3,715 | 3,865 | +90 | +2.4% | 97,600 |
| 2014/07/07 | 3,820 | 3,830 | 3,765 | 3,775 | -40 | -1% | 25,600 |
| 2014/07/04 | 3,750 | 3,830 | 3,735 | 3,815 | +75 | +2% | 78,200 |
| 2014/07/03 | 3,700 | 3,750 | 3,685 | 3,740 | +50 | +1.4% | 43,800 |
| 2014/07/02 | 3,640 | 3,700 | 3,640 | 3,690 | +45 | +1.2% | 32,600 |
| 2014/07/01 | 3,625 | 3,675 | 3,600 | 3,645 | +45 | +1.3% | 49,000 |
| 2014/06/30 | 3,550 | 3,625 | 3,540 | 3,600 | +50 | +1.4% | 45,600 |
| 2014/06/27 | 3,615 | 3,615 | 3,505 | 3,550 | -65 | -1.8% | 60,400 |
| 2014/06/26 | 3,580 | 3,630 | 3,580 | 3,615 | +35 | +1% | 23,200 |
| 2014/06/25 | 3,520 | 3,610 | 3,515 | 3,580 | -15 | -0.4% | 44,800 |
| 2014/06/24 | 3,610 | 3,625 | 3,575 | 3,595 | -15 | -0.4% | 33,600 |
| 2014/06/23 | 3,630 | 3,650 | 3,595 | 3,610 | +25 | +0.7% | 27,200 |
| 2014/06/20 | 3,720 | 3,720 | 3,580 | 3,585 | -115 | -3.1% | 65,600 |
| 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 |
2701～
2750
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
