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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,225 | 4,270 | 4,160 | 4,210 | +30 | +0.7% | 65,300 |
| 2018/11/13 | 4,260 | 4,275 | 4,080 | 4,180 | -290 | -6.5% | 130,900 |
| 2018/11/12 | 4,450 | 4,505 | 4,385 | 4,470 | -95 | -2.1% | 68,500 |
| 2018/11/09 | 4,600 | 4,640 | 4,480 | 4,565 | -100 | -2.1% | 68,000 |
| 2018/11/08 | 4,700 | 4,775 | 4,600 | 4,665 | +120 | +2.6% | 73,100 |
| 2018/11/07 | 4,600 | 4,690 | 4,520 | 4,545 | -45 | -1% | 66,400 |
| 2018/11/06 | 4,520 | 4,640 | 4,430 | 4,590 | +105 | +2.3% | 56,600 |
| 2018/11/05 | 4,475 | 4,615 | 4,430 | 4,485 | -60 | -1.3% | 56,600 |
| 2018/11/02 | 4,480 | 4,545 | 4,365 | 4,545 | +115 | +2.6% | 127,200 |
| 2018/11/01 | 4,765 | 4,765 | 4,390 | 4,430 | -195 | -4.2% | 159,600 |
| 2018/10/31 | 4,320 | 4,645 | 4,320 | 4,625 | +415 | +9.9% | 180,700 |
| 2018/10/30 | 4,040 | 4,250 | 3,995 | 4,210 | +130 | +3.2% | 88,000 |
| 2018/10/29 | 4,145 | 4,200 | 4,060 | 4,080 | -15 | -0.4% | 72,700 |
| 2018/10/26 | 4,285 | 4,305 | 4,060 | 4,095 | -90 | -2.2% | 120,500 |
| 2018/10/25 | 4,260 | 4,300 | 4,170 | 4,185 | -245 | -5.5% | 122,100 |
| 2018/10/24 | 4,580 | 4,580 | 4,425 | 4,430 | -90 | -2% | 111,500 |
| 2018/10/23 | 4,680 | 4,680 | 4,520 | 4,520 | -160 | -3.4% | 57,900 |
| 2018/10/22 | 4,620 | 4,740 | 4,570 | 4,680 | +60 | +1.3% | 41,800 |
| 2018/10/19 | 4,655 | 4,660 | 4,535 | 4,620 | -125 | -2.6% | 92,700 |
| 2018/10/18 | 4,820 | 4,820 | 4,735 | 4,745 | -85 | -1.8% | 62,500 |
| 2018/10/17 | 4,765 | 4,905 | 4,745 | 4,830 | +145 | +3.1% | 140,700 |
| 2018/10/16 | 4,660 | 4,715 | 4,580 | 4,685 | +50 | +1.1% | 61,800 |
| 2018/10/15 | 4,690 | 4,715 | 4,595 | 4,635 | -85 | -1.8% | 60,500 |
| 2018/10/12 | 4,550 | 4,725 | 4,500 | 4,720 | +180 | +4% | 107,800 |
| 2018/10/11 | 4,565 | 4,645 | 4,490 | 4,540 | -305 | -6.3% | 170,500 |
| 2018/10/10 | 4,930 | 4,940 | 4,755 | 4,845 | +15 | +0.3% | 77,800 |
| 2018/10/09 | 5,020 | 5,050 | 4,805 | 4,830 | -250 | -4.9% | 148,400 |
| 2018/10/05 | 5,130 | 5,180 | 5,010 | 5,080 | -110 | -2.1% | 92,000 |
| 2018/10/04 | 5,310 | 5,340 | 5,100 | 5,190 | -50 | -1% | 104,300 |
| 2018/10/03 | 5,330 | 5,380 | 5,240 | 5,240 | -150 | -2.8% | 80,300 |
| 2018/10/02 | 5,530 | 5,580 | 5,380 | 5,390 | -130 | -2.4% | 57,300 |
| 2018/10/01 | 5,500 | 5,620 | 5,430 | 5,520 | +80 | +1.5% | 55,000 |
| 2018/09/28 | 5,360 | 5,470 | 5,340 | 5,440 | +160 | +3% | 84,600 |
| 2018/09/27 | 5,490 | 5,490 | 5,240 | 5,280 | -170 | -3.1% | 78,200 |
| 2018/09/26 | 5,420 | 5,490 | 5,400 | 5,450 | -10 | -0.2% | 80,900 |
| 2018/09/25 | 5,610 | 5,620 | 5,350 | 5,460 | -210 | -3.7% | 177,200 |
| 2018/09/21 | 5,530 | 5,720 | 5,510 | 5,670 | +190 | +3.5% | 126,200 |
| 2018/09/20 | 5,540 | 5,540 | 5,400 | 5,480 | ±0 | ±0% | 48,900 |
| 2018/09/19 | 5,480 | 5,590 | 5,370 | 5,480 | +80 | +1.5% | 85,200 |
| 2018/09/18 | 5,250 | 5,400 | 5,110 | 5,400 | +100 | +1.9% | 116,000 |
| 2018/09/14 | 5,120 | 5,440 | 5,120 | 5,300 | +220 | +4.3% | 160,200 |
| 2018/09/13 | 5,050 | 5,260 | 5,020 | 5,080 | -60 | -1.2% | 128,700 |
| 2018/09/12 | 5,350 | 5,410 | 5,100 | 5,140 | -180 | -3.4% | 117,100 |
| 2018/09/11 | 5,400 | 5,440 | 5,310 | 5,320 | -70 | -1.3% | 71,900 |
| 2018/09/10 | 5,400 | 5,520 | 5,380 | 5,390 | -40 | -0.7% | 54,400 |
| 2018/09/07 | 5,490 | 5,490 | 5,330 | 5,430 | -110 | -2% | 62,500 |
| 2018/09/06 | 5,600 | 5,630 | 5,520 | 5,540 | -130 | -2.3% | 50,700 |
| 2018/09/05 | 5,660 | 5,720 | 5,610 | 5,670 | -30 | -0.5% | 53,600 |
| 2018/09/04 | 5,630 | 5,760 | 5,630 | 5,700 | +60 | +1.1% | 61,900 |
| 2018/09/03 | 5,920 | 5,930 | 5,600 | 5,640 | -300 | -5.1% | 110,100 |
1651～
1700
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
