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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 3,975 | 4,075 | 3,970 | 4,070 | +135 | +3.4% | 78,000 |
| 2014/11/13 | 3,950 | 3,950 | 3,905 | 3,935 | -15 | -0.4% | 18,600 |
| 2014/11/12 | 3,925 | 3,975 | 3,925 | 3,950 | +25 | +0.6% | 37,600 |
| 2014/11/11 | 3,915 | 3,935 | 3,885 | 3,925 | +10 | +0.3% | 17,000 |
| 2014/11/10 | 3,885 | 3,935 | 3,885 | 3,915 | +50 | +1.3% | 24,800 |
| 2014/11/07 | 3,900 | 3,900 | 3,850 | 3,865 | +5 | +0.1% | 26,800 |
| 2014/11/06 | 3,960 | 3,975 | 3,835 | 3,860 | -100 | -2.5% | 40,400 |
| 2014/11/05 | 3,990 | 3,990 | 3,930 | 3,960 | -5 | -0.1% | 37,200 |
| 2014/11/04 | 4,050 | 4,070 | 3,950 | 3,965 | +20 | +0.5% | 70,000 |
| 2014/10/31 | 3,885 | 3,965 | 3,850 | 3,945 | +120 | +3.1% | 63,200 |
| 2014/10/30 | 3,910 | 3,910 | 3,780 | 3,825 | -10 | -0.3% | 86,400 |
| 2014/10/29 | 3,855 | 3,895 | 3,760 | 3,835 | +30 | +0.8% | 116,200 |
| 2014/10/28 | 4,095 | 4,095 | 3,790 | 3,805 | -335 | -8.1% | 158,400 |
| 2014/10/27 | 4,125 | 4,150 | 4,100 | 4,140 | +75 | +1.8% | 17,200 |
| 2014/10/24 | 4,120 | 4,140 | 4,050 | 4,065 | -20 | -0.5% | 20,600 |
| 2014/10/23 | 4,130 | 4,130 | 4,055 | 4,085 | ±0 | ±0% | 21,600 |
| 2014/10/22 | 4,025 | 4,095 | 4,020 | 4,085 | +140 | +3.5% | 22,200 |
| 2014/10/21 | 4,005 | 4,025 | 3,935 | 3,945 | -105 | -2.6% | 22,000 |
| 2014/10/20 | 3,965 | 4,060 | 3,925 | 4,050 | +205 | +5.3% | 26,600 |
| 2014/10/17 | 3,985 | 4,005 | 3,830 | 3,845 | +5 | +0.1% | 33,000 |
| 2014/10/16 | 3,900 | 3,935 | 3,825 | 3,840 | -160 | -4% | 34,000 |
| 2014/10/15 | 3,925 | 4,010 | 3,925 | 4,000 | +105 | +2.7% | 39,000 |
| 2014/10/14 | 3,865 | 4,000 | 3,795 | 3,895 | -20 | -0.5% | 51,400 |
| 2014/10/10 | 3,845 | 3,950 | 3,830 | 3,915 | -75 | -1.9% | 65,200 |
| 2014/10/09 | 4,250 | 4,250 | 3,950 | 3,990 | -200 | -4.8% | 42,000 |
| 2014/10/08 | 4,110 | 4,200 | 4,100 | 4,190 | -20 | -0.5% | 28,600 |
| 2014/10/07 | 4,265 | 4,275 | 4,210 | 4,210 | -100 | -2.3% | 23,800 |
| 2014/10/06 | 4,345 | 4,360 | 4,265 | 4,310 | +75 | +1.8% | 33,400 |
| 2014/10/03 | 4,170 | 4,255 | 4,170 | 4,235 | +70 | +1.7% | 41,600 |
| 2014/10/02 | 4,115 | 4,200 | 4,040 | 4,165 | -60 | -1.4% | 65,000 |
| 2014/10/01 | 4,550 | 4,550 | 4,205 | 4,225 | -370 | -8.1% | 142,200 |
| 2014/09/30 | 4,610 | 4,620 | 4,525 | 4,595 | -20 | -0.4% | 34,800 |
| 2014/09/29 | 4,635 | 4,635 | 4,520 | 4,615 | +30 | +0.7% | 47,200 |
| 2014/09/26 | 4,575 | 4,635 | 4,555 | 4,585 | -75 | -1.6% | 55,800 |
| 2014/09/25 | 4,520 | 4,660 | 4,515 | 4,660 | +160 | +3.6% | 67,200 |
| 2014/09/24 | 4,460 | 4,505 | 4,420 | 4,500 | +35 | +0.8% | 45,400 |
| 2014/09/22 | 4,505 | 4,525 | 4,395 | 4,465 | -45 | -1% | 53,600 |
| 2014/09/19 | 4,525 | 4,525 | 4,475 | 4,510 | -20 | -0.4% | 40,600 |
| 2014/09/18 | 4,515 | 4,540 | 4,510 | 4,530 | +35 | +0.8% | 24,400 |
| 2014/09/17 | 4,505 | 4,525 | 4,465 | 4,495 | -10 | -0.2% | 20,000 |
| 2014/09/16 | 4,525 | 4,540 | 4,495 | 4,505 | -35 | -0.8% | 33,400 |
| 2014/09/12 | 4,500 | 4,550 | 4,465 | 4,540 | +25 | +0.6% | 66,600 |
| 2014/09/11 | 4,600 | 4,615 | 4,515 | 4,515 | -75 | -1.6% | 46,600 |
| 2014/09/10 | 4,505 | 4,595 | 4,500 | 4,590 | +75 | +1.7% | 58,600 |
| 2014/09/09 | 4,450 | 4,520 | 4,450 | 4,515 | +70 | +1.6% | 50,600 |
| 2014/09/08 | 4,405 | 4,480 | 4,385 | 4,445 | +40 | +0.9% | 45,200 |
| 2014/09/05 | 4,450 | 4,450 | 4,390 | 4,405 | ±0 | ±0% | 35,400 |
| 2014/09/04 | 4,430 | 4,455 | 4,390 | 4,405 | -40 | -0.9% | 40,000 |
| 2014/09/03 | 4,470 | 4,490 | 4,415 | 4,445 | -20 | -0.4% | 50,600 |
| 2014/09/02 | 4,420 | 4,470 | 4,375 | 4,465 | +55 | +1.2% | 80,600 |
2601～
2650
件表示中 / 6991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 | 946,000円 | +9.5% | +49.3% | 2.22% | 13.17倍 | 0.99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 | 319,500円 | +4.0% | +0.6% | 3.88% | 12.89倍 | 1.05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 | 555,000円 | +5.6% | +6.1% | 1.80% | 26.89倍 | 3.00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 | 380,000円 | +0.4% | -11.7% | 2.89% | 13.34倍 | 1.66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 | 90,600円 | +0.4% | -35.2% | 4.64% | 15.49倍 | 0.81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
