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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,305 | 3,385 | 3,285 | 3,385 | +30 | +0.9% | 15,800 |
| 2015/09/04 | 3,450 | 3,460 | 3,345 | 3,355 | -115 | -3.3% | 25,600 |
| 2015/09/03 | 3,435 | 3,540 | 3,435 | 3,470 | +95 | +2.8% | 44,600 |
| 2015/09/02 | 3,400 | 3,435 | 3,320 | 3,375 | -25 | -0.7% | 39,800 |
| 2015/09/01 | 3,620 | 3,635 | 3,400 | 3,400 | -265 | -7.2% | 62,000 |
| 2015/08/31 | 3,665 | 3,695 | 3,600 | 3,665 | ±0 | ±0% | 20,800 |
| 2015/08/28 | 3,595 | 3,680 | 3,550 | 3,665 | +160 | +4.6% | 56,400 |
| 2015/08/27 | 3,605 | 3,655 | 3,485 | 3,505 | -95 | -2.6% | 80,200 |
| 2015/08/26 | 3,515 | 3,645 | 3,455 | 3,600 | +115 | +3.3% | 45,200 |
| 2015/08/25 | 3,445 | 3,725 | 3,410 | 3,485 | -235 | -6.3% | 67,200 |
| 2015/08/24 | 3,775 | 3,865 | 3,715 | 3,720 | -240 | -6.1% | 66,200 |
| 2015/08/21 | 3,900 | 4,005 | 3,855 | 3,960 | +45 | +1.1% | 52,800 |
| 2015/08/20 | 3,955 | 3,970 | 3,910 | 3,915 | -60 | -1.5% | 20,400 |
| 2015/08/19 | 4,060 | 4,060 | 3,975 | 3,975 | -85 | -2.1% | 21,800 |
| 2015/08/18 | 4,005 | 4,070 | 4,000 | 4,060 | +45 | +1.1% | 32,800 |
| 2015/08/17 | 4,045 | 4,045 | 3,985 | 4,015 | -40 | -1% | 42,200 |
| 2015/08/14 | 4,025 | 4,055 | 3,995 | 4,055 | +30 | +0.7% | 28,000 |
| 2015/08/13 | 4,005 | 4,065 | 4,000 | 4,025 | +20 | +0.5% | 35,600 |
| 2015/08/12 | 3,985 | 4,020 | 3,955 | 4,005 | +20 | +0.5% | 23,000 |
| 2015/08/11 | 4,005 | 4,040 | 3,970 | 3,985 | ±0 | ±0% | 23,600 |
| 2015/08/10 | 3,985 | 3,985 | 3,935 | 3,985 | -5 | -0.1% | 25,400 |
| 2015/08/07 | 3,980 | 3,995 | 3,950 | 3,990 | -25 | -0.6% | 16,200 |
| 2015/08/06 | 4,020 | 4,045 | 3,970 | 4,015 | +15 | +0.4% | 30,800 |
| 2015/08/05 | 4,025 | 4,030 | 3,950 | 4,000 | -35 | -0.9% | 46,600 |
| 2015/08/04 | 4,020 | 4,065 | 3,990 | 4,035 | +25 | +0.6% | 33,800 |
| 2015/08/03 | 4,055 | 4,110 | 3,935 | 4,010 | +5 | +0.1% | 62,200 |
| 2015/07/31 | 3,915 | 4,030 | 3,815 | 4,005 | -180 | -4.3% | 186,600 |
| 2015/07/30 | 4,355 | 4,360 | 4,155 | 4,185 | -105 | -2.4% | 55,800 |
| 2015/07/29 | 4,410 | 4,470 | 4,235 | 4,290 | -165 | -3.7% | 50,000 |
| 2015/07/28 | 4,445 | 4,505 | 4,385 | 4,455 | -15 | -0.3% | 27,400 |
| 2015/07/27 | 4,530 | 4,540 | 4,465 | 4,470 | -5 | -0.1% | 24,600 |
| 2015/07/24 | 4,535 | 4,550 | 4,455 | 4,475 | -70 | -1.5% | 34,600 |
| 2015/07/23 | 4,580 | 4,620 | 4,520 | 4,545 | -20 | -0.4% | 33,400 |
| 2015/07/22 | 4,625 | 4,660 | 4,540 | 4,565 | -90 | -1.9% | 31,600 |
| 2015/07/21 | 4,665 | 4,725 | 4,630 | 4,655 | -35 | -0.7% | 36,800 |
| 2015/07/17 | 4,625 | 4,695 | 4,600 | 4,690 | +80 | +1.7% | 35,400 |
| 2015/07/16 | 4,695 | 4,770 | 4,590 | 4,610 | -125 | -2.6% | 37,400 |
| 2015/07/15 | 4,780 | 4,780 | 4,705 | 4,735 | +45 | +1% | 29,800 |
| 2015/07/14 | 4,630 | 4,710 | 4,625 | 4,690 | +135 | +3% | 35,600 |
| 2015/07/13 | 4,475 | 4,590 | 4,470 | 4,555 | +100 | +2.2% | 20,400 |
| 2015/07/10 | 4,525 | 4,550 | 4,430 | 4,455 | -120 | -2.6% | 49,400 |
| 2015/07/09 | 4,500 | 4,600 | 4,410 | 4,575 | -55 | -1.2% | 44,200 |
| 2015/07/08 | 4,645 | 4,690 | 4,615 | 4,630 | -65 | -1.4% | 41,200 |
| 2015/07/07 | 4,650 | 4,725 | 4,650 | 4,695 | +50 | +1.1% | 41,000 |
| 2015/07/06 | 4,695 | 4,725 | 4,580 | 4,645 | -80 | -1.7% | 41,400 |
| 2015/07/03 | 4,850 | 4,850 | 4,680 | 4,725 | -175 | -3.6% | 68,400 |
| 2015/07/02 | 4,965 | 5,025 | 4,855 | 4,900 | -40 | -0.8% | 61,600 |
| 2015/07/01 | 4,980 | 4,990 | 4,905 | 4,940 | +35 | +0.7% | 26,000 |
| 2015/06/30 | 4,935 | 4,965 | 4,855 | 4,905 | -35 | -0.7% | 45,000 |
| 2015/06/29 | 4,960 | 4,995 | 4,925 | 4,940 | -160 | -3.1% | 32,400 |
2401～
2450
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
