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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 3,745 | 3,860 | 3,670 | 3,850 | +135 | +3.6% | 60,000 |
| 2013/05/16 | 3,675 | 3,765 | 3,515 | 3,715 | -25 | -0.7% | 62,400 |
| 2013/05/15 | 3,785 | 3,835 | 3,720 | 3,740 | +15 | +0.4% | 61,800 |
| 2013/05/14 | 3,740 | 3,775 | 3,720 | 3,725 | -15 | -0.4% | 62,200 |
| 2013/05/13 | 3,690 | 3,745 | 3,675 | 3,740 | +85 | +2.3% | 37,000 |
| 2013/05/10 | 3,720 | 3,745 | 3,630 | 3,655 | -20 | -0.5% | 40,600 |
| 2013/05/09 | 3,755 | 3,785 | 3,645 | 3,675 | -140 | -3.7% | 42,600 |
| 2013/05/08 | 3,815 | 3,850 | 3,775 | 3,815 | +15 | +0.4% | 61,400 |
| 2013/05/07 | 3,800 | 3,840 | 3,775 | 3,800 | +5 | +0.1% | 71,000 |
| 2013/05/02 | 3,690 | 3,800 | 3,685 | 3,795 | +55 | +1.5% | 54,400 |
| 2013/05/01 | 3,705 | 3,800 | 3,685 | 3,740 | +40 | +1.1% | 76,200 |
| 2013/04/30 | 3,690 | 3,735 | 3,620 | 3,700 | ±0 | ±0% | 114,400 |
| 2013/04/26 | 3,765 | 3,800 | 3,635 | 3,700 | -85 | -2.2% | 597,600 |
| 2013/04/25 | 3,590 | 3,825 | 3,560 | 3,785 | +195 | +5.4% | 632,600 |
| 2013/04/24 | 3,565 | 3,600 | 3,530 | 3,590 | +25 | +0.7% | 91,600 |
| 2013/04/23 | 3,490 | 3,570 | 3,475 | 3,565 | +105 | +3% | 160,800 |
| 2013/04/22 | 3,420 | 3,460 | 3,405 | 3,460 | +55 | +1.6% | 70,600 |
| 2013/04/19 | 3,500 | 3,510 | 3,380 | 3,405 | -50 | -1.4% | 111,800 |
| 2013/04/18 | 3,405 | 3,470 | 3,405 | 3,455 | +25 | +0.7% | 61,600 |
| 2013/04/17 | 3,395 | 3,460 | 3,375 | 3,430 | +40 | +1.2% | 73,200 |
| 2013/04/16 | 3,300 | 3,435 | 3,265 | 3,390 | +50 | +1.5% | 103,400 |
| 2013/04/15 | 3,360 | 3,390 | 3,330 | 3,340 | -45 | -1.3% | 62,800 |
| 2013/04/12 | 3,385 | 3,415 | 3,365 | 3,385 | -15 | -0.4% | 86,000 |
| 2013/04/11 | 3,400 | 3,480 | 3,390 | 3,400 | +40 | +1.2% | 129,200 |
| 2013/04/10 | 3,415 | 3,455 | 3,340 | 3,360 | -65 | -1.9% | 118,000 |
| 2013/04/09 | 3,550 | 3,600 | 3,410 | 3,425 | -125 | -3.5% | 194,400 |
| 2013/04/08 | 3,475 | 3,550 | 3,430 | 3,550 | +125 | +3.6% | 171,000 |
| 2013/04/05 | 3,455 | 3,475 | 3,400 | 3,425 | -30 | -0.9% | 79,200 |
| 2013/04/04 | 3,400 | 3,455 | 3,350 | 3,455 | +10 | +0.3% | 47,600 |
| 2013/04/03 | 3,360 | 3,445 | 3,340 | 3,445 | +85 | +2.5% | 54,200 |
| 2013/04/02 | 3,250 | 3,385 | 3,245 | 3,360 | +60 | +1.8% | 83,600 |
| 2013/04/01 | 3,415 | 3,420 | 3,275 | 3,300 | -110 | -3.2% | 65,200 |
| 2013/03/29 | 3,410 | 3,445 | 3,385 | 3,410 | ±0 | ±0% | 34,000 |
| 2013/03/28 | 3,445 | 3,450 | 3,355 | 3,410 | -40 | -1.2% | 78,800 |
| 2013/03/27 | 3,375 | 3,455 | 3,375 | 3,450 | +75 | +2.2% | 122,200 |
| 2013/03/26 | 3,325 | 3,375 | 3,325 | 3,375 | +60 | +1.8% | 66,800 |
| 2013/03/25 | 3,310 | 3,350 | 3,300 | 3,315 | +5 | +0.2% | 61,200 |
| 2013/03/22 | 3,300 | 3,360 | 3,290 | 3,310 | -15 | -0.5% | 113,600 |
| 2013/03/21 | 3,325 | 3,325 | 3,275 | 3,325 | +500 | +17.7% | 245,600 |
| 2013/03/19 | 2,760 | 2,825 | 2,755 | 2,825 | +70 | +2.5% | 18,600 |
| 2013/03/18 | 2,810 | 2,820 | 2,750 | 2,755 | -65 | -2.3% | 18,000 |
| 2013/03/15 | 2,735 | 2,845 | 2,720 | 2,820 | +155 | +5.8% | 47,600 |
| 2013/03/14 | 2,585 | 2,675 | 2,585 | 2,665 | +85 | +3.3% | 12,200 |
| 2013/03/13 | 2,600 | 2,600 | 2,575 | 2,580 | -20 | -0.8% | 8,600 |
| 2013/03/12 | 2,635 | 2,635 | 2,585 | 2,600 | -50 | -1.9% | 7,400 |
| 2013/03/11 | 2,580 | 2,650 | 2,565 | 2,650 | +120 | +4.7% | 23,400 |
| 2013/03/08 | 2,535 | 2,565 | 2,505 | 2,530 | ±0 | ±0% | 15,800 |
| 2013/03/07 | 2,515 | 2,550 | 2,480 | 2,530 | +55 | +2.2% | 15,800 |
| 2013/03/06 | 2,485 | 2,510 | 2,470 | 2,475 | -25 | -1% | 11,400 |
| 2013/03/05 | 2,500 | 2,500 | 2,480 | 2,500 | -5 | -0.2% | 4,800 |
3001～
3050
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 | 998,000円 | +9.5% | +49.3% | 2.10% | 13.90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 | 104,000円 | +0.4% | -35.2% | 4.04% | 17.78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 | 967,000円 | -1.1% | -27.7% | 2.07% | 16.91倍 | 2.68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 | 174,900円 | +3.2% | +1.3% | 3.66% | 23.13倍 | 1.25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 | 580,000円 | -0.8% | +3.5% | 2.41% | 23.79倍 | 0.81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
