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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 3,810 | 3,810 | 3,500 | 3,600 | -245 | -6.4% | 67,800 |
| 2013/07/26 | 4,000 | 4,015 | 3,835 | 3,845 | -165 | -4.1% | 33,400 |
| 2013/07/25 | 3,950 | 4,055 | 3,950 | 4,010 | +70 | +1.8% | 21,600 |
| 2013/07/24 | 3,970 | 4,030 | 3,925 | 3,940 | -30 | -0.8% | 28,200 |
| 2013/07/23 | 4,035 | 4,080 | 3,960 | 3,970 | -120 | -2.9% | 62,600 |
| 2013/07/22 | 4,215 | 4,220 | 4,085 | 4,090 | -125 | -3% | 28,200 |
| 2013/07/19 | 4,305 | 4,335 | 4,200 | 4,215 | -45 | -1.1% | 62,000 |
| 2013/07/18 | 4,220 | 4,265 | 4,185 | 4,260 | +40 | +0.9% | 23,000 |
| 2013/07/17 | 4,295 | 4,295 | 4,170 | 4,220 | -85 | -2% | 22,200 |
| 2013/07/16 | 4,280 | 4,305 | 4,255 | 4,305 | +30 | +0.7% | 55,200 |
| 2013/07/12 | 4,185 | 4,275 | 4,175 | 4,275 | +55 | +1.3% | 42,200 |
| 2013/07/11 | 4,180 | 4,250 | 4,155 | 4,220 | +30 | +0.7% | 21,000 |
| 2013/07/10 | 4,220 | 4,270 | 4,145 | 4,190 | -30 | -0.7% | 28,800 |
| 2013/07/09 | 4,080 | 4,250 | 4,080 | 4,220 | +140 | +3.4% | 30,800 |
| 2013/07/08 | 4,245 | 4,245 | 4,080 | 4,080 | -140 | -3.3% | 29,400 |
| 2013/07/05 | 4,210 | 4,245 | 4,200 | 4,220 | ±0 | ±0% | 10,400 |
| 2013/07/04 | 4,240 | 4,240 | 4,045 | 4,220 | -35 | -0.8% | 47,000 |
| 2013/07/03 | 4,235 | 4,270 | 4,200 | 4,255 | +60 | +1.4% | 87,600 |
| 2013/07/02 | 4,210 | 4,245 | 4,140 | 4,195 | +10 | +0.2% | 99,400 |
| 2013/07/01 | 4,145 | 4,205 | 4,075 | 4,185 | +110 | +2.7% | 86,800 |
| 2013/06/28 | 3,935 | 4,090 | 3,920 | 4,075 | +230 | +6% | 49,200 |
| 2013/06/27 | 3,830 | 3,875 | 3,690 | 3,845 | +15 | +0.4% | 30,400 |
| 2013/06/26 | 3,955 | 3,955 | 3,740 | 3,830 | -40 | -1% | 27,600 |
| 2013/06/25 | 4,000 | 4,000 | 3,800 | 3,870 | -80 | -2% | 59,800 |
| 2013/06/24 | 4,050 | 4,050 | 3,900 | 3,950 | -105 | -2.6% | 43,000 |
| 2013/06/21 | 3,930 | 4,055 | 3,775 | 4,055 | +115 | +2.9% | 144,600 |
| 2013/06/20 | 3,875 | 3,940 | 3,790 | 3,940 | +85 | +2.2% | 48,400 |
| 2013/06/19 | 3,800 | 3,870 | 3,750 | 3,855 | +185 | +5% | 31,200 |
| 2013/06/18 | 3,785 | 3,805 | 3,655 | 3,670 | -120 | -3.2% | 20,600 |
| 2013/06/17 | 3,670 | 3,795 | 3,655 | 3,790 | +195 | +5.4% | 27,800 |
| 2013/06/14 | 3,755 | 3,760 | 3,595 | 3,595 | -90 | -2.4% | 51,400 |
| 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 |
2951～
3000
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 | 998,000円 | +9.5% | +49.3% | 2.10% | 13.90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 | 104,500円 | +0.4% | -35.2% | 4.02% | 17.87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 | 967,000円 | -1.1% | -27.7% | 2.07% | 16.91倍 | 2.68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 | 173,700円 | +3.2% | +1.3% | 3.68% | 22.97倍 | 1.25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 | 577,000円 | -0.8% | +3.5% | 2.43% | 23.67倍 | 0.80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
