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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 4,040 | 4,060 | 3,900 | 3,940 | -60 | -1.5% | 55,800 |
| 2017/04/25 | 3,985 | 4,020 | 3,945 | 4,000 | +40 | +1% | 21,200 |
| 2017/04/24 | 3,955 | 3,985 | 3,915 | 3,960 | +35 | +0.9% | 27,400 |
| 2017/04/21 | 3,875 | 3,925 | 3,845 | 3,925 | +80 | +2.1% | 13,400 |
| 2017/04/20 | 3,855 | 3,880 | 3,835 | 3,845 | -10 | -0.3% | 10,800 |
| 2017/04/19 | 3,830 | 3,900 | 3,830 | 3,855 | +5 | +0.1% | 12,000 |
| 2017/04/18 | 3,870 | 3,925 | 3,825 | 3,850 | +45 | +1.2% | 13,600 |
| 2017/04/17 | 3,810 | 3,870 | 3,795 | 3,805 | -5 | -0.1% | 9,600 |
| 2017/04/14 | 3,865 | 3,880 | 3,795 | 3,810 | -55 | -1.4% | 18,600 |
| 2017/04/13 | 3,850 | 3,885 | 3,785 | 3,865 | -35 | -0.9% | 30,600 |
| 2017/04/12 | 3,940 | 3,940 | 3,865 | 3,900 | -40 | -1% | 24,800 |
| 2017/04/11 | 3,980 | 4,000 | 3,935 | 3,940 | -40 | -1% | 16,800 |
| 2017/04/10 | 3,960 | 4,025 | 3,960 | 3,980 | +20 | +0.5% | 20,400 |
| 2017/04/07 | 4,030 | 4,035 | 3,925 | 3,960 | -5 | -0.1% | 20,600 |
| 2017/04/06 | 3,990 | 4,025 | 3,930 | 3,965 | -45 | -1.1% | 22,000 |
| 2017/04/05 | 4,110 | 4,150 | 3,965 | 4,010 | -80 | -2% | 42,800 |
| 2017/04/04 | 4,235 | 4,235 | 4,070 | 4,090 | -110 | -2.6% | 46,600 |
| 2017/04/03 | 4,165 | 4,225 | 4,130 | 4,200 | +45 | +1.1% | 21,600 |
| 2017/03/31 | 4,290 | 4,290 | 4,155 | 4,155 | -60 | -1.4% | 30,200 |
| 2017/03/30 | 4,220 | 4,240 | 4,215 | 4,215 | -5 | -0.1% | 6,000 |
| 2017/03/29 | 4,270 | 4,280 | 4,210 | 4,220 | -20 | -0.5% | 17,600 |
| 2017/03/28 | 4,130 | 4,250 | 4,130 | 4,240 | +125 | +3% | 28,200 |
| 2017/03/27 | 4,225 | 4,245 | 4,100 | 4,115 | -180 | -4.2% | 40,000 |
| 2017/03/24 | 4,155 | 4,400 | 4,140 | 4,295 | +140 | +3.4% | 72,000 |
| 2017/03/23 | 4,205 | 4,210 | 4,095 | 4,155 | -45 | -1.1% | 29,000 |
| 2017/03/22 | 4,300 | 4,300 | 4,195 | 4,200 | -130 | -3% | 27,200 |
| 2017/03/21 | 4,310 | 4,360 | 4,310 | 4,330 | -25 | -0.6% | 14,200 |
| 2017/03/17 | 4,320 | 4,365 | 4,300 | 4,355 | -10 | -0.2% | 22,400 |
| 2017/03/16 | 4,325 | 4,375 | 4,275 | 4,365 | +20 | +0.5% | 14,600 |
| 2017/03/15 | 4,365 | 4,370 | 4,330 | 4,345 | -5 | -0.1% | 16,000 |
| 2017/03/14 | 4,340 | 4,380 | 4,315 | 4,350 | +15 | +0.3% | 13,200 |
| 2017/03/13 | 4,370 | 4,400 | 4,320 | 4,335 | +25 | +0.6% | 20,200 |
| 2017/03/10 | 4,310 | 4,345 | 4,295 | 4,310 | +55 | +1.3% | 27,200 |
| 2017/03/09 | 4,240 | 4,260 | 4,190 | 4,255 | +60 | +1.4% | 15,200 |
| 2017/03/08 | 4,220 | 4,220 | 4,165 | 4,195 | -20 | -0.5% | 20,800 |
| 2017/03/07 | 4,260 | 4,290 | 4,205 | 4,215 | -45 | -1.1% | 28,000 |
| 2017/03/06 | 4,365 | 4,365 | 4,255 | 4,260 | -100 | -2.3% | 29,600 |
| 2017/03/03 | 4,475 | 4,530 | 4,340 | 4,360 | -180 | -4% | 71,600 |
| 2017/03/02 | 4,455 | 4,585 | 4,420 | 4,540 | +85 | +1.9% | 87,600 |
| 2017/03/01 | 4,470 | 4,480 | 4,395 | 4,455 | -15 | -0.3% | 35,000 |
| 2017/02/28 | 4,435 | 4,535 | 4,435 | 4,470 | +110 | +2.5% | 46,800 |
| 2017/02/27 | 4,295 | 4,375 | 4,295 | 4,360 | +50 | +1.2% | 29,600 |
| 2017/02/24 | 4,290 | 4,365 | 4,290 | 4,310 | -30 | -0.7% | 12,800 |
| 2017/02/23 | 4,315 | 4,355 | 4,300 | 4,340 | +15 | +0.3% | 11,600 |
| 2017/02/22 | 4,425 | 4,425 | 4,285 | 4,325 | -85 | -1.9% | 31,400 |
| 2017/02/21 | 4,405 | 4,435 | 4,385 | 4,410 | -10 | -0.2% | 11,000 |
| 2017/02/20 | 4,460 | 4,460 | 4,405 | 4,420 | -40 | -0.9% | 9,200 |
| 2017/02/17 | 4,425 | 4,475 | 4,400 | 4,460 | +30 | +0.7% | 18,800 |
| 2017/02/16 | 4,390 | 4,450 | 4,390 | 4,430 | +20 | +0.5% | 22,400 |
| 2017/02/15 | 4,370 | 4,420 | 4,325 | 4,410 | +40 | +0.9% | 35,800 |
2001～
2050
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
