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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,715 | 3,780 | 3,685 | 3,725 | +45 | +1.2% | 47,200 |
| 2016/11/30 | 3,745 | 3,745 | 3,660 | 3,680 | -60 | -1.6% | 30,600 |
| 2016/11/29 | 3,740 | 3,750 | 3,725 | 3,740 | -15 | -0.4% | 8,600 |
| 2016/11/28 | 3,655 | 3,755 | 3,645 | 3,755 | +65 | +1.8% | 27,600 |
| 2016/11/25 | 3,705 | 3,720 | 3,660 | 3,690 | -15 | -0.4% | 26,000 |
| 2016/11/24 | 3,750 | 3,750 | 3,680 | 3,705 | -35 | -0.9% | 35,600 |
| 2016/11/22 | 3,750 | 3,765 | 3,725 | 3,740 | -10 | -0.3% | 30,800 |
| 2016/11/21 | 3,760 | 3,760 | 3,730 | 3,750 | ±0 | ±0% | 21,000 |
| 2016/11/18 | 3,770 | 3,805 | 3,735 | 3,750 | -10 | -0.3% | 47,000 |
| 2016/11/17 | 3,775 | 3,775 | 3,730 | 3,760 | ±0 | ±0% | 17,800 |
| 2016/11/16 | 3,810 | 3,810 | 3,720 | 3,760 | +45 | +1.2% | 34,600 |
| 2016/11/15 | 3,810 | 3,810 | 3,640 | 3,715 | -70 | -1.8% | 39,800 |
| 2016/11/14 | 3,560 | 3,825 | 3,560 | 3,785 | +175 | +4.8% | 64,200 |
| 2016/11/11 | 3,540 | 3,625 | 3,540 | 3,610 | +80 | +2.3% | 47,000 |
| 2016/11/10 | 3,490 | 3,575 | 3,450 | 3,530 | +230 | +7% | 64,000 |
| 2016/11/09 | 3,540 | 3,585 | 3,250 | 3,300 | -225 | -6.4% | 67,000 |
| 2016/11/08 | 3,580 | 3,590 | 3,510 | 3,525 | -35 | -1% | 21,400 |
| 2016/11/07 | 3,520 | 3,600 | 3,495 | 3,560 | +70 | +2% | 45,800 |
| 2016/11/04 | 3,410 | 3,515 | 3,305 | 3,490 | +80 | +2.3% | 77,000 |
| 2016/11/02 | 3,555 | 3,555 | 3,340 | 3,410 | -220 | -6.1% | 77,200 |
| 2016/11/01 | 3,420 | 3,650 | 3,415 | 3,630 | +215 | +6.3% | 121,600 |
| 2016/10/31 | 3,280 | 3,420 | 3,240 | 3,415 | +185 | +5.7% | 76,600 |
| 2016/10/28 | 3,275 | 3,295 | 3,200 | 3,230 | -95 | -2.9% | 60,400 |
| 2016/10/27 | 3,160 | 3,335 | 3,050 | 3,325 | +35 | +1.1% | 131,600 |
| 2016/10/26 | 3,310 | 3,310 | 3,260 | 3,290 | -25 | -0.8% | 18,200 |
| 2016/10/25 | 3,310 | 3,320 | 3,260 | 3,315 | +10 | +0.3% | 32,200 |
| 2016/10/24 | 3,295 | 3,305 | 3,250 | 3,305 | +10 | +0.3% | 29,200 |
| 2016/10/21 | 3,295 | 3,315 | 3,280 | 3,295 | +15 | +0.5% | 35,400 |
| 2016/10/20 | 3,230 | 3,285 | 3,215 | 3,280 | +50 | +1.5% | 34,000 |
| 2016/10/19 | 3,170 | 3,250 | 3,155 | 3,230 | +105 | +3.4% | 28,800 |
| 2016/10/18 | 3,115 | 3,140 | 3,095 | 3,125 | -15 | -0.5% | 23,000 |
| 2016/10/17 | 3,195 | 3,195 | 3,135 | 3,140 | -60 | -1.9% | 29,600 |
| 2016/10/14 | 3,205 | 3,205 | 3,125 | 3,200 | +25 | +0.8% | 29,800 |
| 2016/10/13 | 3,130 | 3,180 | 3,115 | 3,175 | +90 | +2.9% | 32,800 |
| 2016/10/12 | 3,125 | 3,125 | 3,070 | 3,085 | -55 | -1.8% | 29,200 |
| 2016/10/11 | 3,090 | 3,150 | 3,090 | 3,140 | +50 | +1.6% | 42,200 |
| 2016/10/07 | 3,000 | 3,100 | 2,995 | 3,090 | +110 | +3.7% | 58,600 |
| 2016/10/06 | 2,995 | 3,010 | 2,975 | 2,980 | +30 | +1% | 31,600 |
| 2016/10/05 | 2,935 | 2,970 | 2,915 | 2,950 | +50 | +1.7% | 35,400 |
| 2016/10/04 | 2,845 | 2,930 | 2,830 | 2,900 | +105 | +3.8% | 40,600 |
| 2016/10/03 | 2,810 | 2,830 | 2,790 | 2,795 | +35 | +1.3% | 18,000 |
| 2016/09/30 | 2,805 | 2,805 | 2,750 | 2,760 | -95 | -3.3% | 24,000 |
| 2016/09/29 | 2,785 | 2,875 | 2,785 | 2,855 | +95 | +3.4% | 43,200 |
| 2016/09/28 | 2,725 | 2,765 | 2,695 | 2,760 | ±0 | ±0% | 18,400 |
| 2016/09/27 | 2,710 | 2,760 | 2,655 | 2,760 | +30 | +1.1% | 32,000 |
| 2016/09/26 | 2,800 | 2,800 | 2,725 | 2,730 | -55 | -2% | 26,800 |
| 2016/09/23 | 2,810 | 2,825 | 2,760 | 2,785 | +10 | +0.4% | 34,800 |
| 2016/09/21 | 2,715 | 2,775 | 2,670 | 2,775 | +50 | +1.8% | 32,600 |
| 2016/09/20 | 2,745 | 2,790 | 2,725 | 2,725 | -45 | -1.6% | 26,800 |
| 2016/09/16 | 2,740 | 2,770 | 2,700 | 2,770 | +65 | +2.4% | 31,600 |
2101～
2150
件表示中 / 6990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 |
| 日東工 | 316,500円 | +4.0% | +0.6% | 3.92% | 12.77倍 | 1.04倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 図 研 | 549,000円 | +5.6% | +6.1% | 1.82% | 26.60倍 | 2.96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 | 370,500円 | +0.4% | -11.7% | 2.97% | 13.01倍 | 1.62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 |
| ＰＨＣＨＤ | 90,100円 | +0.4% | -35.2% | 4.66% | 15.40倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
