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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,815 | 3,815 | 3,735 | 3,765 | -55 | -1.4% | 9,200 |
| 2013/08/21 | 3,795 | 3,865 | 3,760 | 3,820 | +30 | +0.8% | 17,400 |
| 2013/08/20 | 3,735 | 3,810 | 3,725 | 3,790 | -15 | -0.4% | 27,200 |
| 2013/08/19 | 3,780 | 3,825 | 3,760 | 3,805 | +25 | +0.7% | 15,000 |
| 2013/08/16 | 3,695 | 3,800 | 3,670 | 3,780 | +35 | +0.9% | 22,000 |
| 2013/08/15 | 3,800 | 3,840 | 3,745 | 3,745 | -55 | -1.4% | 25,800 |
| 2013/08/14 | 3,730 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 24,400 |
| 2013/08/13 | 3,615 | 3,735 | 3,610 | 3,730 | +115 | +3.2% | 19,600 |
| 2013/08/12 | 3,515 | 3,630 | 3,505 | 3,615 | +45 | +1.3% | 8,800 |
| 2013/08/09 | 3,600 | 3,665 | 3,540 | 3,570 | -10 | -0.3% | 16,800 |
| 2013/08/08 | 3,710 | 3,785 | 3,580 | 3,580 | -160 | -4.3% | 19,600 |
| 2013/08/07 | 3,865 | 3,865 | 3,735 | 3,740 | -125 | -3.2% | 11,000 |
| 2013/08/06 | 3,810 | 3,865 | 3,805 | 3,865 | +85 | +2.2% | 19,000 |
| 2013/08/05 | 3,780 | 3,860 | 3,765 | 3,780 | -50 | -1.3% | 13,600 |
| 2013/08/02 | 3,870 | 3,870 | 3,805 | 3,830 | +70 | +1.9% | 14,000 |
| 2013/08/01 | 3,650 | 3,775 | 3,650 | 3,760 | +115 | +3.2% | 27,200 |
| 2013/07/31 | 3,775 | 3,775 | 3,645 | 3,645 | -65 | -1.8% | 9,600 |
| 2013/07/30 | 3,615 | 3,760 | 3,605 | 3,710 | +110 | +3.1% | 40,800 |
| 2013/07/29 | 3,810 | 3,810 | 3,500 | 3,600 | -245 | -6.4% | 67,800 |
| 2013/07/26 | 4,000 | 4,015 | 3,835 | 3,845 | -165 | -4.1% | 33,400 |
| 2013/07/25 | 3,950 | 4,055 | 3,950 | 4,010 | +70 | +1.8% | 21,600 |
| 2013/07/24 | 3,970 | 4,030 | 3,925 | 3,940 | -30 | -0.8% | 28,200 |
| 2013/07/23 | 4,035 | 4,080 | 3,960 | 3,970 | -120 | -2.9% | 62,600 |
| 2013/07/22 | 4,215 | 4,220 | 4,085 | 4,090 | -125 | -3% | 28,200 |
| 2013/07/19 | 4,305 | 4,335 | 4,200 | 4,215 | -45 | -1.1% | 62,000 |
| 2013/07/18 | 4,220 | 4,265 | 4,185 | 4,260 | +40 | +0.9% | 23,000 |
| 2013/07/17 | 4,295 | 4,295 | 4,170 | 4,220 | -85 | -2% | 22,200 |
| 2013/07/16 | 4,280 | 4,305 | 4,255 | 4,305 | +30 | +0.7% | 55,200 |
| 2013/07/12 | 4,185 | 4,275 | 4,175 | 4,275 | +55 | +1.3% | 42,200 |
| 2013/07/11 | 4,180 | 4,250 | 4,155 | 4,220 | +30 | +0.7% | 21,000 |
| 2013/07/10 | 4,220 | 4,270 | 4,145 | 4,190 | -30 | -0.7% | 28,800 |
| 2013/07/09 | 4,080 | 4,250 | 4,080 | 4,220 | +140 | +3.4% | 30,800 |
| 2013/07/08 | 4,245 | 4,245 | 4,080 | 4,080 | -140 | -3.3% | 29,400 |
| 2013/07/05 | 4,210 | 4,245 | 4,200 | 4,220 | ±0 | ±0% | 10,400 |
| 2013/07/04 | 4,240 | 4,240 | 4,045 | 4,220 | -35 | -0.8% | 47,000 |
| 2013/07/03 | 4,235 | 4,270 | 4,200 | 4,255 | +60 | +1.4% | 87,600 |
| 2013/07/02 | 4,210 | 4,245 | 4,140 | 4,195 | +10 | +0.2% | 99,400 |
| 2013/07/01 | 4,145 | 4,205 | 4,075 | 4,185 | +110 | +2.7% | 86,800 |
| 2013/06/28 | 3,935 | 4,090 | 3,920 | 4,075 | +230 | +6% | 49,200 |
| 2013/06/27 | 3,830 | 3,875 | 3,690 | 3,845 | +15 | +0.4% | 30,400 |
| 2013/06/26 | 3,955 | 3,955 | 3,740 | 3,830 | -40 | -1% | 27,600 |
| 2013/06/25 | 4,000 | 4,000 | 3,800 | 3,870 | -80 | -2% | 59,800 |
| 2013/06/24 | 4,050 | 4,050 | 3,900 | 3,950 | -105 | -2.6% | 43,000 |
| 2013/06/21 | 3,930 | 4,055 | 3,775 | 4,055 | +115 | +2.9% | 144,600 |
| 2013/06/20 | 3,875 | 3,940 | 3,790 | 3,940 | +85 | +2.2% | 48,400 |
| 2013/06/19 | 3,800 | 3,870 | 3,750 | 3,855 | +185 | +5% | 31,200 |
| 2013/06/18 | 3,785 | 3,805 | 3,655 | 3,670 | -120 | -3.2% | 20,600 |
| 2013/06/17 | 3,670 | 3,795 | 3,655 | 3,790 | +195 | +5.4% | 27,800 |
| 2013/06/14 | 3,755 | 3,760 | 3,595 | 3,595 | -90 | -2.4% | 51,400 |
| 2013/06/13 | 3,795 | 3,795 | 3,650 | 3,685 | -90 | -2.4% | 39,800 |
2751～
2800
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
