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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 5,710 | 5,710 | 5,610 | 5,665 | +10 | +0.2% | 31,000 |
| 2017/07/07 | 5,650 | 5,710 | 5,625 | 5,655 | -50 | -0.9% | 33,400 |
| 2017/07/06 | 5,805 | 5,825 | 5,690 | 5,705 | -60 | -1% | 30,200 |
| 2017/07/05 | 5,620 | 5,790 | 5,620 | 5,765 | +145 | +2.6% | 38,800 |
| 2017/07/04 | 5,765 | 5,770 | 5,610 | 5,620 | -80 | -1.4% | 37,200 |
| 2017/07/03 | 5,715 | 5,750 | 5,700 | 5,700 | -60 | -1% | 31,600 |
| 2017/06/30 | 5,740 | 5,805 | 5,690 | 5,760 | -95 | -1.6% | 51,200 |
| 2017/06/29 | 5,855 | 5,920 | 5,725 | 5,855 | +45 | +0.8% | 44,600 |
| 2017/06/28 | 5,900 | 5,920 | 5,805 | 5,810 | -90 | -1.5% | 49,000 |
| 2017/06/27 | 5,820 | 5,930 | 5,760 | 5,900 | +110 | +1.9% | 52,600 |
| 2017/06/26 | 5,700 | 5,810 | 5,690 | 5,790 | +155 | +2.8% | 45,200 |
| 2017/06/23 | 5,650 | 5,675 | 5,600 | 5,635 | ±0 | ±0% | 53,600 |
| 2017/06/22 | 5,565 | 5,645 | 5,555 | 5,635 | +120 | +2.2% | 73,600 |
| 2017/06/21 | 5,440 | 5,570 | 5,440 | 5,515 | ±0 | ±0% | 56,800 |
| 2017/06/20 | 5,480 | 5,530 | 5,430 | 5,515 | +35 | +0.6% | 75,800 |
| 2017/06/19 | 5,355 | 5,485 | 5,355 | 5,480 | +115 | +2.1% | 60,200 |
| 2017/06/16 | 5,300 | 5,365 | 5,260 | 5,365 | +80 | +1.5% | 66,800 |
| 2017/06/15 | 5,290 | 5,320 | 5,230 | 5,285 | -30 | -0.6% | 48,000 |
| 2017/06/14 | 5,415 | 5,420 | 5,310 | 5,315 | -85 | -1.6% | 35,600 |
| 2017/06/13 | 5,375 | 5,420 | 5,330 | 5,400 | +45 | +0.8% | 35,000 |
| 2017/06/12 | 5,395 | 5,395 | 5,290 | 5,355 | -40 | -0.7% | 33,400 |
| 2017/06/09 | 5,275 | 5,425 | 5,270 | 5,395 | +85 | +1.6% | 65,600 |
| 2017/06/08 | 5,390 | 5,390 | 5,300 | 5,310 | -45 | -0.8% | 44,200 |
| 2017/06/07 | 5,230 | 5,385 | 5,230 | 5,355 | +120 | +2.3% | 60,400 |
| 2017/06/06 | 5,275 | 5,305 | 5,235 | 5,235 | -55 | -1% | 36,200 |
| 2017/06/05 | 5,260 | 5,320 | 5,235 | 5,290 | -40 | -0.8% | 40,400 |
| 2017/06/02 | 5,265 | 5,345 | 5,230 | 5,330 | +80 | +1.5% | 80,800 |
| 2017/06/01 | 5,180 | 5,270 | 5,175 | 5,250 | +105 | +2% | 56,400 |
| 2017/05/31 | 4,955 | 5,200 | 4,955 | 5,145 | +120 | +2.4% | 94,800 |
| 2017/05/30 | 4,945 | 5,045 | 4,885 | 5,025 | +70 | +1.4% | 31,200 |
| 2017/05/29 | 4,995 | 5,070 | 4,955 | 4,955 | -40 | -0.8% | 27,800 |
| 2017/05/26 | 5,055 | 5,055 | 4,990 | 4,995 | -60 | -1.2% | 18,600 |
| 2017/05/25 | 5,005 | 5,080 | 4,950 | 5,055 | +50 | +1% | 36,000 |
| 2017/05/24 | 4,980 | 5,040 | 4,965 | 5,005 | -10 | -0.2% | 35,400 |
| 2017/05/23 | 5,005 | 5,050 | 5,005 | 5,015 | -35 | -0.7% | 42,600 |
| 2017/05/22 | 5,060 | 5,100 | 5,040 | 5,050 | -40 | -0.8% | 35,000 |
| 2017/05/19 | 5,045 | 5,135 | 5,020 | 5,090 | +120 | +2.4% | 58,000 |
| 2017/05/18 | 5,050 | 5,080 | 4,960 | 4,970 | -200 | -3.9% | 42,000 |
| 2017/05/17 | 5,015 | 5,215 | 4,985 | 5,170 | +125 | +2.5% | 101,000 |
| 2017/05/16 | 4,950 | 5,070 | 4,925 | 5,045 | +155 | +3.2% | 73,600 |
| 2017/05/15 | 4,940 | 4,995 | 4,880 | 4,890 | -55 | -1.1% | 38,200 |
| 2017/05/12 | 4,950 | 4,970 | 4,930 | 4,945 | -60 | -1.2% | 29,600 |
| 2017/05/11 | 4,970 | 5,045 | 4,955 | 5,005 | +20 | +0.4% | 48,600 |
| 2017/05/10 | 4,925 | 5,000 | 4,915 | 4,985 | +70 | +1.4% | 43,800 |
| 2017/05/09 | 5,025 | 5,025 | 4,905 | 4,915 | -115 | -2.3% | 51,800 |
| 2017/05/08 | 4,745 | 5,035 | 4,745 | 5,030 | +325 | +6.9% | 134,600 |
| 2017/05/02 | 4,770 | 4,790 | 4,700 | 4,705 | -70 | -1.5% | 42,400 |
| 2017/05/01 | 4,600 | 4,800 | 4,600 | 4,775 | +180 | +3.9% | 103,600 |
| 2017/04/28 | 4,425 | 4,670 | 4,405 | 4,595 | +245 | +5.6% | 168,200 |
| 2017/04/27 | 4,015 | 4,350 | 4,015 | 4,350 | +410 | +10.4% | 201,000 |
1951～
2000
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
