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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 3,385 | 3,540 | 3,385 | 3,510 | +150 | +4.5% | 18,800 |
| 2016/01/12 | 3,430 | 3,495 | 3,355 | 3,360 | -95 | -2.7% | 43,000 |
| 2016/01/08 | 3,455 | 3,545 | 3,430 | 3,455 | -70 | -2% | 95,000 |
| 2016/01/07 | 3,590 | 3,625 | 3,525 | 3,525 | -130 | -3.6% | 26,800 |
| 2016/01/06 | 3,650 | 3,685 | 3,600 | 3,655 | +10 | +0.3% | 33,200 |
| 2016/01/05 | 3,640 | 3,675 | 3,620 | 3,645 | -35 | -1% | 20,200 |
| 2016/01/04 | 3,760 | 3,770 | 3,650 | 3,680 | -95 | -2.5% | 24,600 |
| 2015/12/30 | 3,725 | 3,805 | 3,725 | 3,775 | +40 | +1.1% | 27,600 |
| 2015/12/29 | 3,780 | 3,785 | 3,715 | 3,735 | +5 | +0.1% | 35,200 |
| 2015/12/28 | 3,665 | 3,785 | 3,665 | 3,730 | +40 | +1.1% | 31,000 |
| 2015/12/25 | 3,750 | 3,790 | 3,675 | 3,690 | -100 | -2.6% | 46,000 |
| 2015/12/24 | 3,800 | 3,835 | 3,760 | 3,790 | -5 | -0.1% | 26,400 |
| 2015/12/22 | 3,775 | 3,845 | 3,770 | 3,795 | -15 | -0.4% | 24,600 |
| 2015/12/21 | 3,800 | 3,855 | 3,765 | 3,810 | +15 | +0.4% | 23,000 |
| 2015/12/18 | 3,810 | 3,985 | 3,760 | 3,795 | -15 | -0.4% | 43,000 |
| 2015/12/17 | 3,820 | 3,840 | 3,785 | 3,810 | +65 | +1.7% | 20,400 |
| 2015/12/16 | 3,685 | 3,785 | 3,685 | 3,745 | +65 | +1.8% | 20,600 |
| 2015/12/15 | 3,680 | 3,740 | 3,660 | 3,680 | -40 | -1.1% | 23,600 |
| 2015/12/14 | 3,690 | 3,730 | 3,685 | 3,720 | -50 | -1.3% | 11,000 |
| 2015/12/11 | 3,655 | 3,785 | 3,655 | 3,770 | +50 | +1.3% | 31,000 |
| 2015/12/10 | 3,825 | 3,825 | 3,665 | 3,720 | -115 | -3% | 34,200 |
| 2015/12/09 | 3,875 | 3,875 | 3,820 | 3,835 | -60 | -1.5% | 26,600 |
| 2015/12/08 | 3,965 | 3,990 | 3,880 | 3,895 | -115 | -2.9% | 22,800 |
| 2015/12/07 | 3,990 | 4,045 | 3,990 | 4,010 | +85 | +2.2% | 14,000 |
| 2015/12/04 | 3,955 | 4,005 | 3,915 | 3,925 | -130 | -3.2% | 21,800 |
| 2015/12/03 | 4,035 | 4,075 | 4,035 | 4,055 | +50 | +1.2% | 23,600 |
| 2015/12/02 | 4,000 | 4,035 | 3,965 | 4,005 | +10 | +0.3% | 16,200 |
| 2015/12/01 | 3,950 | 4,000 | 3,940 | 3,995 | +55 | +1.4% | 33,800 |
| 2015/11/30 | 3,920 | 3,945 | 3,870 | 3,940 | +65 | +1.7% | 28,400 |
| 2015/11/27 | 3,850 | 3,910 | 3,810 | 3,875 | +35 | +0.9% | 25,200 |
| 2015/11/26 | 3,860 | 3,875 | 3,830 | 3,840 | -25 | -0.6% | 24,400 |
| 2015/11/25 | 3,910 | 3,910 | 3,855 | 3,865 | -90 | -2.3% | 29,200 |
| 2015/11/24 | 3,930 | 3,960 | 3,890 | 3,955 | +25 | +0.6% | 21,000 |
| 2015/11/20 | 3,885 | 3,930 | 3,865 | 3,930 | +5 | +0.1% | 23,000 |
| 2015/11/19 | 3,940 | 3,940 | 3,895 | 3,925 | +15 | +0.4% | 20,200 |
| 2015/11/18 | 3,950 | 3,995 | 3,895 | 3,910 | -40 | -1% | 14,600 |
| 2015/11/17 | 3,950 | 4,015 | 3,940 | 3,950 | +25 | +0.6% | 27,200 |
| 2015/11/16 | 3,915 | 3,960 | 3,905 | 3,925 | -45 | -1.1% | 16,200 |
| 2015/11/13 | 3,975 | 4,010 | 3,925 | 3,970 | -80 | -2% | 42,000 |
| 2015/11/12 | 4,020 | 4,080 | 4,010 | 4,050 | -5 | -0.1% | 21,400 |
| 2015/11/11 | 3,980 | 4,065 | 3,945 | 4,055 | +10 | +0.2% | 25,000 |
| 2015/11/10 | 3,960 | 4,045 | 3,960 | 4,045 | +10 | +0.2% | 18,800 |
| 2015/11/09 | 3,905 | 4,035 | 3,905 | 4,035 | +55 | +1.4% | 21,400 |
| 2015/11/06 | 3,975 | 4,000 | 3,925 | 3,980 | +15 | +0.4% | 35,200 |
| 2015/11/05 | 3,760 | 3,970 | 3,760 | 3,965 | +130 | +3.4% | 69,200 |
| 2015/11/04 | 3,790 | 3,850 | 3,760 | 3,835 | +100 | +2.7% | 58,000 |
| 2015/11/02 | 3,745 | 3,805 | 3,650 | 3,735 | +35 | +0.9% | 70,400 |
| 2015/10/30 | 3,835 | 3,855 | 3,685 | 3,700 | -345 | -8.5% | 115,000 |
| 2015/10/29 | 3,995 | 4,045 | 3,910 | 4,045 | +135 | +3.5% | 143,600 |
| 2015/10/28 | 4,025 | 4,025 | 3,855 | 3,910 | -40 | -1% | 40,400 |
2351～
2400
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
