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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/07 | 3,240 | 3,245 | 3,205 | 3,220 | -50 | -1.5% | 25,000 |
| 2014/04/04 | 3,305 | 3,305 | 3,270 | 3,270 | -35 | -1.1% | 11,600 |
| 2014/04/03 | 3,240 | 3,335 | 3,230 | 3,305 | +80 | +2.5% | 47,400 |
| 2014/04/02 | 3,255 | 3,275 | 3,220 | 3,225 | -30 | -0.9% | 27,400 |
| 2014/04/01 | 3,285 | 3,320 | 3,230 | 3,255 | -80 | -2.4% | 37,800 |
| 2014/03/31 | 3,260 | 3,345 | 3,215 | 3,335 | +85 | +2.6% | 40,400 |
| 2014/03/28 | 3,110 | 3,255 | 3,075 | 3,250 | +105 | +3.3% | 34,000 |
| 2014/03/27 | 3,195 | 3,195 | 3,100 | 3,145 | -40 | -1.3% | 33,600 |
| 2014/03/26 | 3,135 | 3,200 | 3,115 | 3,185 | +80 | +2.6% | 39,000 |
| 2014/03/25 | 3,180 | 3,245 | 3,060 | 3,105 | -60 | -1.9% | 52,200 |
| 2014/03/24 | 3,060 | 3,195 | 3,055 | 3,165 | +155 | +5.1% | 46,600 |
| 2014/03/20 | 3,050 | 3,080 | 3,005 | 3,010 | -45 | -1.5% | 27,600 |
| 2014/03/19 | 3,115 | 3,130 | 3,030 | 3,055 | -55 | -1.8% | 33,400 |
| 2014/03/18 | 3,075 | 3,125 | 3,055 | 3,110 | +75 | +2.5% | 24,200 |
| 2014/03/17 | 3,090 | 3,090 | 3,030 | 3,035 | -60 | -1.9% | 20,200 |
| 2014/03/14 | 3,165 | 3,190 | 3,065 | 3,095 | -110 | -3.4% | 51,400 |
| 2014/03/13 | 3,230 | 3,235 | 3,195 | 3,205 | -25 | -0.8% | 20,400 |
| 2014/03/12 | 3,255 | 3,255 | 3,220 | 3,230 | -75 | -2.3% | 17,000 |
2751～
2800
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
