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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 9,520 | 9,620 | 9,440 | 9,520 | -90 | -0.9% | 53,200 |
| 2018/05/02 | 9,470 | 9,680 | 9,440 | 9,610 | +10 | +0.1% | 76,800 |
| 2018/05/01 | 9,440 | 9,880 | 9,250 | 9,600 | +120 | +1.3% | 153,800 |
| 2018/04/27 | 9,350 | 9,490 | 9,000 | 9,480 | +190 | +2% | 158,700 |
| 2018/04/26 | 8,290 | 9,670 | 8,210 | 9,290 | +1,120 | +13.7% | 297,600 |
| 2018/04/25 | 8,150 | 8,260 | 8,040 | 8,170 | -90 | -1.1% | 41,000 |
| 2018/04/24 | 8,200 | 8,350 | 8,190 | 8,260 | +90 | +1.1% | 31,000 |
| 2018/04/23 | 8,160 | 8,200 | 8,120 | 8,170 | -30 | -0.4% | 12,200 |
| 2018/04/20 | 8,260 | 8,260 | 8,100 | 8,200 | -80 | -1% | 15,700 |
| 2018/04/19 | 8,260 | 8,390 | 8,200 | 8,280 | +20 | +0.2% | 19,700 |
| 2018/04/18 | 8,080 | 8,290 | 8,060 | 8,260 | +210 | +2.6% | 22,700 |
| 2018/04/17 | 8,240 | 8,280 | 8,000 | 8,050 | -190 | -2.3% | 29,600 |
| 2018/04/16 | 8,410 | 8,420 | 8,210 | 8,240 | -130 | -1.6% | 20,300 |
| 2018/04/13 | 8,100 | 8,400 | 8,100 | 8,370 | +370 | +4.6% | 48,900 |
| 2018/04/12 | 8,310 | 8,320 | 7,950 | 8,000 | -300 | -3.6% | 34,800 |
| 2018/04/11 | 8,190 | 8,320 | 8,010 | 8,300 | +260 | +3.2% | 41,100 |
| 2018/04/10 | 7,840 | 8,050 | 7,710 | 8,040 | +190 | +2.4% | 42,200 |
| 2018/04/09 | 7,990 | 7,990 | 7,680 | 7,850 | -130 | -1.6% | 35,300 |
| 2018/04/06 | 7,970 | 8,060 | 7,920 | 7,980 | +70 | +0.9% | 30,000 |
| 2018/04/05 | 8,060 | 8,060 | 7,830 | 7,910 | -80 | -1% | 46,100 |
| 2018/04/04 | 8,230 | 8,230 | 7,930 | 7,990 | -90 | -1.1% | 30,400 |
| 2018/04/03 | 8,000 | 8,130 | 7,930 | 8,080 | -150 | -1.8% | 32,800 |
| 2018/04/02 | 8,310 | 8,400 | 8,150 | 8,230 | +10 | +0.1% | 31,000 |
| 2018/03/30 | 8,190 | 8,320 | 8,170 | 8,220 | +150 | +1.9% | 44,200 |
| 2018/03/29 | 8,100 | 8,130 | 7,950 | 8,070 | +170 | +2.2% | 46,500 |
| 2018/03/28 | 7,990 | 8,030 | 7,820 | 7,900 | -310 | -3.8% | 46,800 |
| 2018/03/27 | 7,980 | 8,230 | 7,980 | 8,210 | +380 | +4.9% | 37,300 |
| 2018/03/26 | 7,550 | 7,850 | 7,490 | 7,830 | +130 | +1.7% | 55,800 |
| 2018/03/23 | 7,800 | 7,850 | 7,680 | 7,700 | -420 | -5.2% | 59,200 |
| 2018/03/22 | 7,970 | 8,210 | 7,970 | 8,120 | +120 | +1.5% | 25,800 |
| 2018/03/20 | 7,950 | 8,030 | 7,920 | 8,000 | -150 | -1.8% | 28,400 |
| 2018/03/19 | 8,290 | 8,320 | 8,120 | 8,150 | -290 | -3.4% | 24,000 |
| 2018/03/16 | 8,540 | 8,610 | 8,410 | 8,440 | -80 | -0.9% | 25,600 |
| 2018/03/15 | 8,440 | 8,570 | 8,270 | 8,520 | +40 | +0.5% | 49,000 |
| 2018/03/14 | 8,520 | 8,520 | 8,360 | 8,480 | -150 | -1.7% | 34,700 |
| 2018/03/13 | 8,440 | 8,640 | 8,360 | 8,630 | +130 | +1.5% | 37,900 |
| 2018/03/12 | 8,430 | 8,560 | 8,320 | 8,500 | +290 | +3.5% | 54,800 |
| 2018/03/09 | 8,250 | 8,280 | 8,060 | 8,210 | +170 | +2.1% | 62,400 |
| 2018/03/08 | 7,910 | 8,080 | 7,880 | 8,040 | +150 | +1.9% | 39,100 |
| 2018/03/07 | 8,080 | 8,090 | 7,830 | 7,890 | -110 | -1.4% | 62,100 |
| 2018/03/06 | 8,070 | 8,130 | 7,970 | 8,000 | +70 | +0.9% | 41,500 |
| 2018/03/05 | 8,340 | 8,370 | 7,910 | 7,930 | -380 | -4.6% | 66,400 |
| 2018/03/02 | 8,470 | 8,620 | 8,280 | 8,310 | -460 | -5.2% | 71,300 |
| 2018/03/01 | 8,850 | 8,970 | 8,710 | 8,770 | -100 | -1.1% | 64,400 |
| 2018/02/28 | 8,770 | 8,990 | 8,770 | 8,870 | -20 | -0.2% | 83,800 |
| 2018/02/27 | 8,300 | 8,940 | 8,280 | 8,890 | +740 | +9.1% | 121,200 |
| 2018/02/26 | 8,280 | 8,310 | 8,090 | 8,150 | +20 | +0.2% | 24,900 |
| 2018/02/23 | 8,080 | 8,140 | 7,980 | 8,130 | +70 | +0.9% | 31,600 |
| 2018/02/22 | 8,090 | 8,090 | 7,840 | 8,060 | -130 | -1.6% | 56,300 |
| 2018/02/21 | 8,270 | 8,300 | 8,120 | 8,190 | -120 | -1.4% | 40,300 |
1751～
1800
件表示中 / 6989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 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98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 |
| サン電子 | 532,000円 | - | - | - | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 象 印 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17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 |
| 図 研 | 539,000円 | +5.6% | +6.1% | 1.86% | 26.12倍 | 2.91倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 374,000円 | +0.4% | -11.7% | 2.94% | 13.13倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
