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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 3,520 | 3,645 | 3,520 | 3,640 | +105 | +3% | 11,000 |
| 2013/10/08 | 3,540 | 3,565 | 3,525 | 3,535 | -15 | -0.4% | 14,200 |
| 2013/10/07 | 3,620 | 3,630 | 3,540 | 3,550 | -85 | -2.3% | 10,400 |
| 2013/10/04 | 3,690 | 3,690 | 3,590 | 3,635 | -30 | -0.8% | 15,200 |
| 2013/10/03 | 3,530 | 3,745 | 3,530 | 3,665 | +95 | +2.7% | 49,400 |
| 2013/10/02 | 3,625 | 3,630 | 3,535 | 3,570 | -20 | -0.6% | 44,000 |
| 2013/10/01 | 3,650 | 3,670 | 3,560 | 3,590 | -60 | -1.6% | 51,000 |
| 2013/09/30 | 3,675 | 3,730 | 3,595 | 3,650 | -70 | -1.9% | 36,600 |
| 2013/09/27 | 3,760 | 3,810 | 3,660 | 3,720 | -60 | -1.6% | 54,800 |
| 2013/09/26 | 3,715 | 3,795 | 3,700 | 3,780 | +25 | +0.7% | 17,000 |
| 2013/09/25 | 3,780 | 3,790 | 3,730 | 3,755 | -45 | -1.2% | 23,600 |
| 2013/09/24 | 3,775 | 3,840 | 3,750 | 3,800 | +30 | +0.8% | 36,200 |
| 2013/09/20 | 3,765 | 3,800 | 3,730 | 3,770 | ±0 | ±0% | 46,200 |
| 2013/09/19 | 3,950 | 3,955 | 3,750 | 3,770 | -50 | -1.3% | 37,400 |
| 2013/09/18 | 3,935 | 3,985 | 3,815 | 3,820 | -115 | -2.9% | 29,400 |
| 2013/09/17 | 3,905 | 4,080 | 3,825 | 3,935 | +15 | +0.4% | 39,800 |
| 2013/09/13 | 3,760 | 3,935 | 3,760 | 3,920 | +190 | +5.1% | 38,800 |
| 2013/09/12 | 3,730 | 3,770 | 3,700 | 3,730 | ±0 | ±0% | 23,000 |
| 2013/09/11 | 3,880 | 3,880 | 3,700 | 3,730 | -100 | -2.6% | 27,000 |
| 2013/09/10 | 3,815 | 3,860 | 3,815 | 3,830 | +5 | +0.1% | 12,000 |
| 2013/09/09 | 3,815 | 3,865 | 3,780 | 3,825 | +45 | +1.2% | 15,200 |
| 2013/09/06 | 3,820 | 3,850 | 3,750 | 3,780 | -25 | -0.7% | 16,600 |
| 2013/09/05 | 3,825 | 3,880 | 3,800 | 3,805 | -75 | -1.9% | 13,600 |
| 2013/09/04 | 3,835 | 3,900 | 3,830 | 3,880 | +40 | +1% | 6,200 |
| 2013/09/03 | 3,745 | 3,860 | 3,715 | 3,840 | +120 | +3.2% | 23,200 |
| 2013/09/02 | 3,740 | 3,760 | 3,715 | 3,720 | -95 | -2.5% | 9,000 |
| 2013/08/30 | 3,905 | 3,905 | 3,815 | 3,815 | -90 | -2.3% | 16,200 |
| 2013/08/29 | 3,885 | 3,970 | 3,875 | 3,905 | +95 | +2.5% | 29,200 |
| 2013/08/28 | 3,755 | 3,835 | 3,725 | 3,810 | -50 | -1.3% | 17,800 |
| 2013/08/27 | 3,895 | 3,960 | 3,860 | 3,860 | -110 | -2.8% | 16,200 |
| 2013/08/26 | 3,985 | 3,985 | 3,950 | 3,970 | +50 | +1.3% | 12,200 |
| 2013/08/23 | 3,840 | 3,960 | 3,800 | 3,920 | +155 | +4.1% | 19,000 |
| 2013/08/22 | 3,815 | 3,815 | 3,735 | 3,765 | -55 | -1.4% | 9,200 |
| 2013/08/21 | 3,795 | 3,865 | 3,760 | 3,820 | +30 | +0.8% | 17,400 |
| 2013/08/20 | 3,735 | 3,810 | 3,725 | 3,790 | -15 | -0.4% | 27,200 |
| 2013/08/19 | 3,780 | 3,825 | 3,760 | 3,805 | +25 | +0.7% | 15,000 |
| 2013/08/16 | 3,695 | 3,800 | 3,670 | 3,780 | +35 | +0.9% | 22,000 |
| 2013/08/15 | 3,800 | 3,840 | 3,745 | 3,745 | -55 | -1.4% | 25,800 |
| 2013/08/14 | 3,730 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 24,400 |
| 2013/08/13 | 3,615 | 3,735 | 3,610 | 3,730 | +115 | +3.2% | 19,600 |
| 2013/08/12 | 3,515 | 3,630 | 3,505 | 3,615 | +45 | +1.3% | 8,800 |
| 2013/08/09 | 3,600 | 3,665 | 3,540 | 3,570 | -10 | -0.3% | 16,800 |
| 2013/08/08 | 3,710 | 3,785 | 3,580 | 3,580 | -160 | -4.3% | 19,600 |
| 2013/08/07 | 3,865 | 3,865 | 3,735 | 3,740 | -125 | -3.2% | 11,000 |
| 2013/08/06 | 3,810 | 3,865 | 3,805 | 3,865 | +85 | +2.2% | 19,000 |
| 2013/08/05 | 3,780 | 3,860 | 3,765 | 3,780 | -50 | -1.3% | 13,600 |
| 2013/08/02 | 3,870 | 3,870 | 3,805 | 3,830 | +70 | +1.9% | 14,000 |
| 2013/08/01 | 3,650 | 3,775 | 3,650 | 3,760 | +115 | +3.2% | 27,200 |
| 2013/07/31 | 3,775 | 3,775 | 3,645 | 3,645 | -65 | -1.8% | 9,600 |
| 2013/07/30 | 3,615 | 3,760 | 3,605 | 3,710 | +110 | +3.1% | 40,800 |
2901～
2950
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
