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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,250 | 4,285 | 4,190 | 4,260 | +90 | +2.2% | 47,400 |
| 2015/01/29 | 4,200 | 4,225 | 4,135 | 4,170 | -35 | -0.8% | 44,800 |
| 2015/01/28 | 4,170 | 4,240 | 4,170 | 4,205 | -20 | -0.5% | 39,600 |
| 2015/01/27 | 4,075 | 4,230 | 4,075 | 4,225 | +190 | +4.7% | 44,200 |
| 2015/01/26 | 3,975 | 4,040 | 3,975 | 4,035 | +15 | +0.4% | 23,600 |
| 2015/01/23 | 3,955 | 4,040 | 3,955 | 4,020 | +85 | +2.2% | 40,200 |
| 2015/01/22 | 4,000 | 4,000 | 3,900 | 3,935 | +75 | +1.9% | 42,200 |
| 2015/01/21 | 3,860 | 3,885 | 3,810 | 3,860 | -10 | -0.3% | 29,400 |
| 2015/01/20 | 3,815 | 3,875 | 3,810 | 3,870 | +65 | +1.7% | 32,800 |
| 2015/01/19 | 3,885 | 3,885 | 3,800 | 3,805 | -25 | -0.7% | 22,400 |
| 2015/01/16 | 3,870 | 3,905 | 3,790 | 3,830 | -115 | -2.9% | 47,000 |
| 2015/01/15 | 3,850 | 3,975 | 3,850 | 3,945 | +70 | +1.8% | 36,000 |
| 2015/01/14 | 3,955 | 3,965 | 3,860 | 3,875 | -90 | -2.3% | 14,600 |
| 2015/01/13 | 3,985 | 3,990 | 3,885 | 3,965 | -40 | -1% | 27,400 |
| 2015/01/09 | 3,985 | 4,025 | 3,960 | 4,005 | -15 | -0.4% | 20,800 |
| 2015/01/08 | 4,035 | 4,050 | 4,000 | 4,020 | +60 | +1.5% | 23,800 |
| 2015/01/07 | 3,955 | 3,990 | 3,920 | 3,960 | -35 | -0.9% | 22,600 |
| 2015/01/06 | 4,000 | 4,080 | 3,990 | 3,995 | -110 | -2.7% | 33,000 |
| 2015/01/05 | 4,100 | 4,110 | 4,070 | 4,105 | +35 | +0.9% | 13,400 |
| 2014/12/30 | 4,115 | 4,125 | 4,060 | 4,070 | -60 | -1.5% | 15,400 |
| 2014/12/29 | 4,070 | 4,145 | 4,070 | 4,130 | +65 | +1.6% | 44,000 |
| 2014/12/26 | 4,000 | 4,085 | 4,000 | 4,065 | +50 | +1.2% | 26,000 |
| 2014/12/25 | 3,995 | 4,025 | 3,995 | 4,015 | -20 | -0.5% | 24,600 |
| 2014/12/24 | 4,045 | 4,050 | 3,990 | 4,035 | +15 | +0.4% | 68,400 |
| 2014/12/22 | 3,930 | 4,025 | 3,930 | 4,020 | +20 | +0.5% | 32,400 |
| 2014/12/19 | 4,025 | 4,025 | 3,955 | 4,000 | +85 | +2.2% | 65,600 |
| 2014/12/18 | 3,950 | 3,950 | 3,885 | 3,915 | +110 | +2.9% | 56,200 |
| 2014/12/17 | 3,825 | 3,885 | 3,790 | 3,805 | +55 | +1.5% | 51,400 |
| 2014/12/16 | 3,755 | 3,790 | 3,715 | 3,750 | -40 | -1.1% | 57,200 |
| 2014/12/15 | 3,825 | 3,895 | 3,785 | 3,790 | -80 | -2.1% | 70,200 |
| 2014/12/12 | 3,955 | 4,020 | 3,855 | 3,870 | -120 | -3% | 123,800 |
| 2014/12/11 | 3,965 | 4,060 | 3,965 | 3,990 | -95 | -2.3% | 70,200 |
| 2014/12/10 | 4,115 | 4,120 | 4,025 | 4,085 | -75 | -1.8% | 62,200 |
| 2014/12/09 | 4,315 | 4,315 | 4,150 | 4,160 | -200 | -4.6% | 41,800 |
| 2014/12/08 | 4,345 | 4,380 | 4,300 | 4,360 | +35 | +0.8% | 53,400 |
| 2014/12/05 | 4,325 | 4,330 | 4,280 | 4,325 | +50 | +1.2% | 32,600 |
| 2014/12/04 | 4,205 | 4,345 | 4,205 | 4,275 | +55 | +1.3% | 64,200 |
| 2014/12/03 | 4,240 | 4,275 | 4,200 | 4,220 | +25 | +0.6% | 42,800 |
| 2014/12/02 | 4,205 | 4,205 | 4,155 | 4,195 | -10 | -0.2% | 22,200 |
| 2014/12/01 | 4,190 | 4,250 | 4,190 | 4,205 | +15 | +0.4% | 20,000 |
| 2014/11/28 | 4,140 | 4,195 | 4,130 | 4,190 | +40 | +1% | 28,600 |
| 2014/11/27 | 4,155 | 4,205 | 4,140 | 4,150 | +5 | +0.1% | 30,800 |
| 2014/11/26 | 4,140 | 4,170 | 4,115 | 4,145 | +35 | +0.9% | 31,600 |
| 2014/11/25 | 4,090 | 4,150 | 4,090 | 4,110 | +70 | +1.7% | 46,600 |
| 2014/11/21 | 4,095 | 4,100 | 3,995 | 4,040 | -80 | -1.9% | 53,800 |
| 2014/11/20 | 4,115 | 4,175 | 4,075 | 4,120 | +50 | +1.2% | 52,000 |
| 2014/11/19 | 4,075 | 4,125 | 4,070 | 4,070 | +5 | +0.1% | 40,600 |
| 2014/11/18 | 3,950 | 4,075 | 3,950 | 4,065 | +150 | +3.8% | 36,400 |
| 2014/11/17 | 4,100 | 4,100 | 3,910 | 3,915 | -155 | -3.8% | 63,800 |
| 2014/11/14 | 3,975 | 4,075 | 3,970 | 4,070 | +135 | +3.4% | 78,000 |
2551～
2600
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 | 935,000円 | +9.5% | +49.3% | 2.25% | 13.02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 | 317,500円 | +4.0% | +0.6% | 3.91% | 12.81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 | 551,000円 | +5.6% | +6.1% | 1.81% | 26.70倍 | 2.97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 | 372,000円 | +0.4% | -11.7% | 2.96% | 13.06倍 | 1.63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 | 90,500円 | +0.4% | -35.2% | 4.64% | 15.47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
