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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 3,315 | 3,335 | 3,265 | 3,305 | ±0 | ±0% | 33,800 |
| 2014/03/10 | 3,375 | 3,375 | 3,280 | 3,305 | -110 | -3.2% | 25,200 |
| 2014/03/07 | 3,355 | 3,415 | 3,355 | 3,415 | +65 | +1.9% | 18,000 |
| 2014/03/06 | 3,345 | 3,355 | 3,305 | 3,350 | +15 | +0.4% | 13,400 |
| 2014/03/05 | 3,360 | 3,375 | 3,335 | 3,335 | -20 | -0.6% | 11,000 |
| 2014/03/04 | 3,240 | 3,355 | 3,240 | 3,355 | +65 | +2% | 9,200 |
| 2014/03/03 | 3,295 | 3,305 | 3,225 | 3,290 | -80 | -2.4% | 13,800 |
| 2014/02/28 | 3,365 | 3,385 | 3,345 | 3,370 | ±0 | ±0% | 10,800 |
| 2014/02/27 | 3,385 | 3,385 | 3,320 | 3,370 | -15 | -0.4% | 22,200 |
| 2014/02/26 | 3,360 | 3,410 | 3,355 | 3,385 | -40 | -1.2% | 22,600 |
| 2014/02/25 | 3,390 | 3,455 | 3,390 | 3,425 | +40 | +1.2% | 20,600 |
| 2014/02/24 | 3,320 | 3,395 | 3,320 | 3,385 | +50 | +1.5% | 31,000 |
| 2014/02/21 | 3,205 | 3,350 | 3,205 | 3,335 | +175 | +5.5% | 28,600 |
| 2014/02/20 | 3,280 | 3,280 | 3,145 | 3,160 | -125 | -3.8% | 22,000 |
| 2014/02/19 | 3,285 | 3,325 | 3,260 | 3,285 | +30 | +0.9% | 19,800 |
| 2014/02/18 | 3,115 | 3,265 | 3,105 | 3,255 | +125 | +4% | 19,200 |
| 2014/02/17 | 3,135 | 3,135 | 3,080 | 3,130 | +15 | +0.5% | 14,400 |
| 2014/02/14 | 3,155 | 3,195 | 3,055 | 3,115 | -55 | -1.7% | 41,400 |
| 2014/02/13 | 3,260 | 3,265 | 3,165 | 3,170 | -125 | -3.8% | 28,600 |
| 2014/02/12 | 3,305 | 3,325 | 3,270 | 3,295 | +25 | +0.8% | 17,600 |
| 2014/02/10 | 3,280 | 3,310 | 3,250 | 3,270 | +5 | +0.2% | 14,400 |
| 2014/02/07 | 3,305 | 3,305 | 3,240 | 3,265 | +55 | +1.7% | 21,400 |
| 2014/02/06 | 3,220 | 3,260 | 3,170 | 3,210 | +35 | +1.1% | 27,000 |
| 2014/02/05 | 3,210 | 3,285 | 3,160 | 3,175 | -5 | -0.2% | 24,400 |
| 2014/02/04 | 3,230 | 3,285 | 3,120 | 3,180 | -135 | -4.1% | 58,800 |
| 2014/02/03 | 3,395 | 3,395 | 3,275 | 3,315 | -130 | -3.8% | 53,800 |
| 2014/01/31 | 3,525 | 3,550 | 3,405 | 3,445 | ±0 | ±0% | 45,400 |
| 2014/01/30 | 3,450 | 3,460 | 3,370 | 3,445 | -75 | -2.1% | 29,000 |
| 2014/01/29 | 3,450 | 3,520 | 3,425 | 3,520 | +170 | +5.1% | 27,800 |
| 2014/01/28 | 3,395 | 3,450 | 3,350 | 3,350 | -75 | -2.2% | 33,400 |
| 2014/01/27 | 3,400 | 3,470 | 3,385 | 3,425 | -100 | -2.8% | 27,600 |
| 2014/01/24 | 3,555 | 3,600 | 3,505 | 3,525 | -60 | -1.7% | 48,400 |
| 2014/01/23 | 3,645 | 3,645 | 3,585 | 3,585 | -40 | -1.1% | 40,400 |
| 2014/01/22 | 3,630 | 3,725 | 3,600 | 3,625 | +5 | +0.1% | 69,800 |
| 2014/01/21 | 3,660 | 3,690 | 3,585 | 3,620 | +15 | +0.4% | 65,600 |
| 2014/01/20 | 3,505 | 3,645 | 3,500 | 3,605 | +150 | +4.3% | 95,800 |
| 2014/01/17 | 3,385 | 3,465 | 3,360 | 3,455 | +70 | +2.1% | 35,000 |
| 2014/01/16 | 3,425 | 3,425 | 3,360 | 3,385 | -15 | -0.4% | 16,200 |
| 2014/01/15 | 3,370 | 3,425 | 3,370 | 3,400 | +55 | +1.6% | 28,800 |
| 2014/01/14 | 3,325 | 3,365 | 3,305 | 3,345 | -40 | -1.2% | 27,800 |
| 2014/01/10 | 3,315 | 3,385 | 3,310 | 3,385 | +65 | +2% | 37,200 |
| 2014/01/09 | 3,290 | 3,325 | 3,290 | 3,320 | +15 | +0.5% | 17,800 |
| 2014/01/08 | 3,235 | 3,305 | 3,230 | 3,305 | +65 | +2% | 33,400 |
| 2014/01/07 | 3,225 | 3,245 | 3,215 | 3,240 | ±0 | ±0% | 20,200 |
| 2014/01/06 | 3,280 | 3,295 | 3,235 | 3,240 | -35 | -1.1% | 35,000 |
| 2013/12/30 | 3,280 | 3,300 | 3,255 | 3,275 | +45 | +1.4% | 35,000 |
| 2013/12/27 | 3,165 | 3,240 | 3,165 | 3,230 | +85 | +2.7% | 26,400 |
| 2013/12/26 | 3,130 | 3,155 | 3,095 | 3,145 | +65 | +2.1% | 17,000 |
| 2013/12/25 | 3,110 | 3,110 | 3,075 | 3,080 | -25 | -0.8% | 19,400 |
| 2013/12/24 | 3,095 | 3,125 | 3,090 | 3,105 | ±0 | ±0% | 23,800 |
2801～
2850
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
