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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 3,975 | 3,995 | 3,935 | 3,950 | +15 | +0.4% | 19,800 |
| 2015/10/26 | 4,055 | 4,070 | 3,855 | 3,935 | -45 | -1.1% | 80,600 |
| 2015/10/23 | 4,150 | 4,150 | 3,960 | 3,980 | -75 | -1.8% | 78,800 |
| 2015/10/22 | 4,015 | 4,165 | 4,015 | 4,055 | +10 | +0.2% | 46,000 |
| 2015/10/21 | 3,990 | 4,055 | 3,925 | 4,045 | +100 | +2.5% | 32,200 |
| 2015/10/20 | 3,910 | 3,970 | 3,870 | 3,945 | +110 | +2.9% | 35,600 |
| 2015/10/19 | 3,905 | 3,905 | 3,800 | 3,835 | -55 | -1.4% | 23,000 |
| 2015/10/16 | 3,905 | 3,925 | 3,850 | 3,890 | +35 | +0.9% | 38,000 |
| 2015/10/15 | 3,700 | 3,865 | 3,690 | 3,855 | +170 | +4.6% | 33,000 |
| 2015/10/14 | 3,820 | 3,825 | 3,640 | 3,685 | -155 | -4% | 60,200 |
| 2015/10/13 | 3,800 | 3,865 | 3,770 | 3,840 | +35 | +0.9% | 43,000 |
| 2015/10/09 | 3,740 | 3,835 | 3,740 | 3,805 | +25 | +0.7% | 50,400 |
| 2015/10/08 | 3,745 | 3,855 | 3,745 | 3,780 | +35 | +0.9% | 62,400 |
| 2015/10/07 | 3,720 | 3,775 | 3,710 | 3,745 | +25 | +0.7% | 29,000 |
| 2015/10/06 | 3,745 | 3,780 | 3,710 | 3,720 | +50 | +1.4% | 22,000 |
| 2015/10/05 | 3,675 | 3,700 | 3,635 | 3,670 | -10 | -0.3% | 24,800 |
| 2015/10/02 | 3,660 | 3,745 | 3,610 | 3,680 | +15 | +0.4% | 27,800 |
| 2015/10/01 | 3,595 | 3,715 | 3,565 | 3,665 | +100 | +2.8% | 34,600 |
| 2015/09/30 | 3,605 | 3,650 | 3,530 | 3,565 | +35 | +1% | 26,000 |
| 2015/09/29 | 3,580 | 3,665 | 3,505 | 3,530 | -120 | -3.3% | 34,200 |
| 2015/09/28 | 3,765 | 3,800 | 3,565 | 3,650 | -165 | -4.3% | 33,400 |
| 2015/09/25 | 3,755 | 3,815 | 3,685 | 3,815 | +75 | +2% | 39,800 |
| 2015/09/24 | 3,815 | 3,860 | 3,740 | 3,740 | -150 | -3.9% | 47,000 |
| 2015/09/18 | 3,895 | 3,915 | 3,865 | 3,890 | -80 | -2% | 34,400 |
| 2015/09/17 | 3,740 | 3,985 | 3,740 | 3,970 | +260 | +7% | 108,400 |
| 2015/09/16 | 3,720 | 3,865 | 3,675 | 3,710 | +5 | +0.1% | 51,400 |
| 2015/09/15 | 3,790 | 3,810 | 3,650 | 3,705 | -40 | -1.1% | 103,400 |
| 2015/09/14 | 3,935 | 3,935 | 3,740 | 3,745 | -115 | -3% | 52,200 |
| 2015/09/11 | 3,995 | 3,995 | 3,780 | 3,860 | -60 | -1.5% | 106,200 |
| 2015/09/10 | 3,760 | 4,030 | 3,730 | 3,920 | +95 | +2.5% | 160,800 |
| 2015/09/09 | 3,540 | 3,835 | 3,540 | 3,825 | +490 | +14.7% | 221,800 |
| 2015/09/08 | 3,360 | 3,445 | 3,335 | 3,335 | -50 | -1.5% | 24,400 |
| 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 |
2401～
2450
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
