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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,910 | 4,070 | 3,870 | 3,995 | -110 | -2.7% | 149,200 |
| 2019/01/31 | 4,095 | 4,130 | 4,045 | 4,105 | +125 | +3.1% | 75,800 |
| 2019/01/30 | 4,120 | 4,120 | 3,960 | 3,980 | -125 | -3% | 114,300 |
| 2019/01/29 | 4,085 | 4,120 | 4,015 | 4,105 | -20 | -0.5% | 56,100 |
| 2019/01/28 | 4,235 | 4,285 | 4,125 | 4,125 | -105 | -2.5% | 69,900 |
| 2019/01/25 | 4,125 | 4,255 | 4,090 | 4,230 | +140 | +3.4% | 142,400 |
| 2019/01/24 | 3,995 | 4,110 | 3,960 | 4,090 | +105 | +2.6% | 70,400 |
| 2019/01/23 | 3,915 | 4,040 | 3,880 | 3,985 | ±0 | ±0% | 62,600 |
| 2019/01/22 | 4,135 | 4,150 | 3,980 | 3,985 | -135 | -3.3% | 76,900 |
| 2019/01/21 | 3,955 | 4,155 | 3,945 | 4,120 | +305 | +8% | 148,000 |
| 2019/01/18 | 3,735 | 3,870 | 3,690 | 3,815 | +60 | +1.6% | 80,500 |
| 2019/01/17 | 3,810 | 3,930 | 3,735 | 3,755 | -65 | -1.7% | 108,400 |
| 2019/01/16 | 3,855 | 3,890 | 3,800 | 3,820 | -35 | -0.9% | 71,700 |
| 2019/01/15 | 3,750 | 3,865 | 3,680 | 3,855 | +35 | +0.9% | 77,100 |
| 2019/01/11 | 3,675 | 3,830 | 3,630 | 3,820 | +215 | +6% | 119,200 |
| 2019/01/10 | 3,630 | 3,680 | 3,540 | 3,605 | -85 | -2.3% | 78,600 |
| 2019/01/09 | 3,615 | 3,715 | 3,580 | 3,690 | +145 | +4.1% | 96,000 |
| 2019/01/08 | 3,535 | 3,605 | 3,470 | 3,545 | +45 | +1.3% | 49,000 |
| 2019/01/07 | 3,475 | 3,580 | 3,470 | 3,500 | +165 | +4.9% | 57,100 |
| 2019/01/04 | 3,380 | 3,380 | 3,195 | 3,335 | -225 | -6.3% | 96,200 |
| 2018/12/28 | 3,470 | 3,575 | 3,400 | 3,560 | +70 | +2% | 92,700 |
| 2018/12/27 | 3,450 | 3,495 | 3,345 | 3,490 | +280 | +8.7% | 130,200 |
| 2018/12/26 | 3,130 | 3,225 | 3,120 | 3,210 | +140 | +4.6% | 94,100 |
| 2018/12/25 | 3,095 | 3,185 | 3,045 | 3,070 | -305 | -9% | 127,700 |
| 2018/12/21 | 3,365 | 3,420 | 3,325 | 3,375 | -50 | -1.5% | 126,400 |
| 2018/12/20 | 3,575 | 3,615 | 3,410 | 3,425 | -225 | -6.2% | 122,100 |
| 2018/12/19 | 3,670 | 3,745 | 3,605 | 3,650 | -15 | -0.4% | 78,400 |
| 2018/12/18 | 3,670 | 3,735 | 3,630 | 3,665 | -115 | -3% | 112,600 |
| 2018/12/17 | 3,755 | 3,795 | 3,685 | 3,780 | -35 | -0.9% | 106,200 |
| 2018/12/14 | 3,985 | 3,985 | 3,810 | 3,815 | -165 | -4.1% | 60,400 |
| 2018/12/13 | 3,890 | 4,015 | 3,870 | 3,980 | +130 | +3.4% | 71,500 |
| 2018/12/12 | 3,825 | 3,965 | 3,765 | 3,850 | +50 | +1.3% | 70,000 |
| 2018/12/11 | 3,920 | 3,935 | 3,790 | 3,800 | -95 | -2.4% | 55,700 |
| 2018/12/10 | 4,005 | 4,020 | 3,875 | 3,895 | -160 | -3.9% | 63,900 |
| 2018/12/07 | 4,130 | 4,165 | 3,990 | 4,055 | -20 | -0.5% | 70,000 |
| 2018/12/06 | 4,170 | 4,205 | 4,055 | 4,075 | -160 | -3.8% | 76,000 |
| 2018/12/05 | 4,240 | 4,270 | 4,175 | 4,235 | -145 | -3.3% | 112,600 |
| 2018/12/04 | 4,420 | 4,425 | 4,295 | 4,380 | -75 | -1.7% | 94,300 |
| 2018/12/03 | 4,430 | 4,580 | 4,410 | 4,455 | +95 | +2.2% | 85,700 |
| 2018/11/30 | 4,230 | 4,390 | 4,140 | 4,360 | +70 | +1.6% | 145,900 |
| 2018/11/29 | 4,400 | 4,455 | 4,230 | 4,290 | -60 | -1.4% | 132,700 |
| 2018/11/28 | 4,220 | 4,360 | 4,205 | 4,350 | +190 | +4.6% | 95,200 |
| 2018/11/27 | 4,175 | 4,205 | 4,090 | 4,160 | +45 | +1.1% | 50,800 |
| 2018/11/26 | 4,045 | 4,135 | 4,015 | 4,115 | +50 | +1.2% | 39,000 |
| 2018/11/22 | 4,080 | 4,125 | 3,985 | 4,065 | +25 | +0.6% | 47,300 |
| 2018/11/21 | 4,000 | 4,070 | 3,910 | 4,040 | -45 | -1.1% | 98,900 |
| 2018/11/20 | 4,150 | 4,160 | 4,055 | 4,085 | -135 | -3.2% | 65,500 |
| 2018/11/19 | 4,085 | 4,220 | 4,085 | 4,220 | +140 | +3.4% | 74,600 |
| 2018/11/16 | 4,220 | 4,250 | 4,025 | 4,080 | -120 | -2.9% | 113,800 |
| 2018/11/15 | 4,175 | 4,240 | 4,140 | 4,200 | -10 | -0.2% | 73,100 |
1601～
1650
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
