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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 3,795 | 3,795 | 3,650 | 3,685 | -90 | -2.4% | 39,800 |
| 2013/06/12 | 3,700 | 3,795 | 3,560 | 3,775 | +5 | +0.1% | 74,600 |
| 2013/06/11 | 3,825 | 3,850 | 3,700 | 3,770 | -90 | -2.3% | 55,000 |
| 2013/06/10 | 3,690 | 3,870 | 3,685 | 3,860 | +320 | +9% | 68,400 |
| 2013/06/07 | 3,435 | 3,580 | 3,355 | 3,540 | +20 | +0.6% | 57,400 |
| 2013/06/06 | 3,640 | 3,710 | 3,515 | 3,520 | -220 | -5.9% | 64,400 |
| 2013/06/05 | 3,795 | 3,945 | 3,740 | 3,740 | -130 | -3.4% | 39,000 |
| 2013/06/04 | 3,770 | 3,925 | 3,750 | 3,870 | +105 | +2.8% | 55,800 |
| 2013/06/03 | 3,900 | 3,900 | 3,760 | 3,765 | -185 | -4.7% | 48,600 |
| 2013/05/31 | 3,885 | 4,010 | 3,885 | 3,950 | +165 | +4.4% | 62,400 |
| 2013/05/30 | 3,930 | 3,930 | 3,765 | 3,785 | -155 | -3.9% | 49,200 |
| 2013/05/29 | 3,945 | 4,000 | 3,910 | 3,940 | +40 | +1% | 51,000 |
| 2013/05/28 | 3,770 | 3,975 | 3,765 | 3,900 | +55 | +1.4% | 36,400 |
| 2013/05/27 | 3,815 | 3,975 | 3,760 | 3,845 | -110 | -2.8% | 86,200 |
| 2013/05/24 | 3,830 | 4,045 | 3,795 | 3,955 | +170 | +4.5% | 121,400 |
| 2013/05/23 | 4,155 | 4,180 | 3,640 | 3,785 | -365 | -8.8% | 237,200 |
| 2013/05/22 | 3,930 | 4,150 | 3,925 | 4,150 | +320 | +8.4% | 455,000 |
| 2013/05/21 | 3,895 | 3,920 | 3,805 | 3,830 | -60 | -1.5% | 76,200 |
| 2013/05/20 | 3,850 | 3,895 | 3,810 | 3,890 | +40 | +1% | 67,200 |
| 2013/05/17 | 3,745 | 3,860 | 3,670 | 3,850 | +135 | +3.6% | 60,000 |
| 2013/05/16 | 3,675 | 3,765 | 3,515 | 3,715 | -25 | -0.7% | 62,400 |
| 2013/05/15 | 3,785 | 3,835 | 3,720 | 3,740 | +15 | +0.4% | 61,800 |
| 2013/05/14 | 3,740 | 3,775 | 3,720 | 3,725 | -15 | -0.4% | 62,200 |
| 2013/05/13 | 3,690 | 3,745 | 3,675 | 3,740 | +85 | +2.3% | 37,000 |
| 2013/05/10 | 3,720 | 3,745 | 3,630 | 3,655 | -20 | -0.5% | 40,600 |
| 2013/05/09 | 3,755 | 3,785 | 3,645 | 3,675 | -140 | -3.7% | 42,600 |
| 2013/05/08 | 3,815 | 3,850 | 3,775 | 3,815 | +15 | +0.4% | 61,400 |
| 2013/05/07 | 3,800 | 3,840 | 3,775 | 3,800 | +5 | +0.1% | 71,000 |
| 2013/05/02 | 3,690 | 3,800 | 3,685 | 3,795 | +55 | +1.5% | 54,400 |
| 2013/05/01 | 3,705 | 3,800 | 3,685 | 3,740 | +40 | +1.1% | 76,200 |
| 2013/04/30 | 3,690 | 3,735 | 3,620 | 3,700 | ±0 | ±0% | 114,400 |
| 2013/04/26 | 3,765 | 3,800 | 3,635 | 3,700 | -85 | -2.2% | 597,600 |
| 2013/04/25 | 3,590 | 3,825 | 3,560 | 3,785 | +195 | +5.4% | 632,600 |
| 2013/04/24 | 3,565 | 3,600 | 3,530 | 3,590 | +25 | +0.7% | 91,600 |
| 2013/04/23 | 3,490 | 3,570 | 3,475 | 3,565 | +105 | +3% | 160,800 |
| 2013/04/22 | 3,420 | 3,460 | 3,405 | 3,460 | +55 | +1.6% | 70,600 |
| 2013/04/19 | 3,500 | 3,510 | 3,380 | 3,405 | -50 | -1.4% | 111,800 |
| 2013/04/18 | 3,405 | 3,470 | 3,405 | 3,455 | +25 | +0.7% | 61,600 |
| 2013/04/17 | 3,395 | 3,460 | 3,375 | 3,430 | +40 | +1.2% | 73,200 |
| 2013/04/16 | 3,300 | 3,435 | 3,265 | 3,390 | +50 | +1.5% | 103,400 |
| 2013/04/15 | 3,360 | 3,390 | 3,330 | 3,340 | -45 | -1.3% | 62,800 |
| 2013/04/12 | 3,385 | 3,415 | 3,365 | 3,385 | -15 | -0.4% | 86,000 |
| 2013/04/11 | 3,400 | 3,480 | 3,390 | 3,400 | +40 | +1.2% | 129,200 |
| 2013/04/10 | 3,415 | 3,455 | 3,340 | 3,360 | -65 | -1.9% | 118,000 |
| 2013/04/09 | 3,550 | 3,600 | 3,410 | 3,425 | -125 | -3.5% | 194,400 |
| 2013/04/08 | 3,475 | 3,550 | 3,430 | 3,550 | +125 | +3.6% | 171,000 |
| 2013/04/05 | 3,455 | 3,475 | 3,400 | 3,425 | -30 | -0.9% | 79,200 |
| 2013/04/04 | 3,400 | 3,455 | 3,350 | 3,455 | +10 | +0.3% | 47,600 |
| 2013/04/03 | 3,360 | 3,445 | 3,340 | 3,445 | +85 | +2.5% | 54,200 |
| 2013/04/02 | 3,250 | 3,385 | 3,245 | 3,360 | +60 | +1.8% | 83,600 |
2951～
3000
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
