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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/01 | 4,350 | 4,425 | 4,330 | 4,410 | +60 | +1.4% | 66,600 |
| 2014/08/29 | 4,345 | 4,375 | 4,315 | 4,350 | -5 | -0.1% | 27,000 |
| 2014/08/28 | 4,335 | 4,380 | 4,310 | 4,355 | +30 | +0.7% | 39,200 |
| 2014/08/27 | 4,330 | 4,350 | 4,305 | 4,325 | -35 | -0.8% | 28,400 |
| 2014/08/26 | 4,340 | 4,375 | 4,305 | 4,360 | -20 | -0.5% | 46,800 |
| 2014/08/25 | 4,260 | 4,380 | 4,240 | 4,380 | +140 | +3.3% | 115,000 |
| 2014/08/22 | 4,215 | 4,250 | 4,195 | 4,240 | +30 | +0.7% | 37,800 |
| 2014/08/21 | 4,240 | 4,255 | 4,190 | 4,210 | -10 | -0.2% | 31,400 |
| 2014/08/20 | 4,260 | 4,265 | 4,190 | 4,220 | -35 | -0.8% | 38,800 |
| 2014/08/19 | 4,225 | 4,260 | 4,225 | 4,255 | +30 | +0.7% | 50,400 |
| 2014/08/18 | 4,205 | 4,235 | 4,200 | 4,225 | ±0 | ±0% | 19,600 |
| 2014/08/15 | 4,205 | 4,230 | 4,185 | 4,225 | +30 | +0.7% | 34,000 |
| 2014/08/14 | 4,165 | 4,215 | 4,145 | 4,195 | +30 | +0.7% | 36,600 |
| 2014/08/13 | 4,145 | 4,175 | 4,140 | 4,165 | +30 | +0.7% | 17,600 |
| 2014/08/12 | 4,185 | 4,190 | 4,135 | 4,135 | -35 | -0.8% | 38,400 |
| 2014/08/11 | 4,150 | 4,180 | 4,140 | 4,170 | +55 | +1.3% | 46,000 |
| 2014/08/08 | 4,110 | 4,135 | 4,040 | 4,115 | -30 | -0.7% | 58,400 |
| 2014/08/07 | 4,020 | 4,150 | 3,995 | 4,145 | +145 | +3.6% | 91,000 |
| 2014/08/06 | 4,095 | 4,095 | 3,965 | 4,000 | -25 | -0.6% | 40,400 |
2651～
2700
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
