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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 9,500 | 9,550 | 9,190 | 9,200 | -290 | -3.1% | 78,900 |
| 2024/09/19 | 9,520 | 9,560 | 9,420 | 9,490 | +20 | +0.2% | 95,600 |
| 2024/09/18 | 9,510 | 9,530 | 9,400 | 9,470 | +60 | +0.6% | 31,200 |
| 2024/09/17 | 9,480 | 9,520 | 9,260 | 9,410 | -90 | -0.9% | 66,000 |
| 2024/09/13 | 9,570 | 9,590 | 9,380 | 9,500 | -20 | -0.2% | 63,100 |
| 2024/09/12 | 9,430 | 9,570 | 9,380 | 9,520 | +280 | +3% | 112,100 |
| 2024/09/11 | 9,320 | 9,400 | 9,120 | 9,240 | -190 | -2% | 127,300 |
| 2024/09/10 | 9,500 | 9,530 | 9,420 | 9,430 | -70 | -0.7% | 63,300 |
| 2024/09/09 | 9,060 | 9,510 | 9,060 | 9,500 | +190 | +2% | 117,500 |
| 2024/09/06 | 9,260 | 9,330 | 9,140 | 9,310 | +50 | +0.5% | 104,200 |
| 2024/09/05 | 9,260 | 9,350 | 9,150 | 9,260 | -100 | -1.1% | 58,100 |
| 2024/09/04 | 9,130 | 9,430 | 9,130 | 9,360 | -90 | -1% | 100,400 |
| 2024/09/03 | 9,330 | 9,470 | 9,290 | 9,450 | +150 | +1.6% | 84,800 |
| 2024/09/02 | 9,050 | 9,320 | 9,050 | 9,300 | +250 | +2.8% | 99,300 |
| 2024/08/30 | 8,950 | 9,140 | 8,950 | 9,050 | +130 | +1.5% | 124,400 |
| 2024/08/29 | 8,590 | 8,930 | 8,590 | 8,920 | +180 | +2.1% | 126,400 |
| 2024/08/28 | 8,300 | 8,840 | 8,300 | 8,740 | +790 | +9.9% | 228,200 |
| 2024/08/27 | 7,760 | 7,960 | 7,730 | 7,950 | +260 | +3.4% | 42,500 |
| 2024/08/26 | 7,670 | 7,750 | 7,630 | 7,690 | +70 | +0.9% | 41,400 |
| 2024/08/23 | 7,520 | 7,680 | 7,520 | 7,620 | +30 | +0.4% | 49,600 |
| 2024/08/22 | 7,530 | 7,690 | 7,500 | 7,590 | +60 | +0.8% | 42,800 |
| 2024/08/21 | 7,280 | 7,530 | 7,280 | 7,530 | +170 | +2.3% | 50,200 |
| 2024/08/20 | 7,230 | 7,380 | 7,210 | 7,360 | +280 | +4% | 45,200 |
| 2024/08/19 | 7,320 | 7,350 | 7,080 | 7,080 | -250 | -3.4% | 56,400 |
| 2024/08/16 | 7,240 | 7,420 | 7,240 | 7,330 | +170 | +2.4% | 83,600 |
| 2024/08/15 | 7,270 | 7,270 | 7,090 | 7,160 | -110 | -1.5% | 53,600 |
| 2024/08/14 | 7,210 | 7,300 | 7,120 | 7,270 | +90 | +1.3% | 80,700 |
| 2024/08/13 | 7,180 | 7,380 | 7,070 | 7,180 | +130 | +1.8% | 119,100 |
| 2024/08/09 | 6,990 | 7,160 | 6,950 | 7,050 | +190 | +2.8% | 53,800 |
| 2024/08/08 | 6,720 | 7,100 | 6,720 | 6,860 | -50 | -0.7% | 91,600 |
| 2024/08/07 | 6,590 | 7,040 | 6,390 | 6,910 | +120 | +1.8% | 94,000 |
| 2024/08/06 | 6,420 | 6,800 | 6,420 | 6,790 | +740 | +12.2% | 112,400 |
| 2024/08/05 | 6,590 | 6,590 | 5,940 | 6,050 | -840 | -12.2% | 184,600 |
| 2024/08/02 | 6,990 | 7,050 | 6,830 | 6,890 | -310 | -4.3% | 86,600 |
| 2024/08/01 | 7,180 | 7,410 | 7,180 | 7,200 | -110 | -1.5% | 95,400 |
| 2024/07/31 | 7,240 | 7,490 | 7,000 | 7,310 | -190 | -2.5% | 193,900 |
| 2024/07/30 | 7,420 | 7,580 | 7,420 | 7,500 | -50 | -0.7% | 46,500 |
| 2024/07/29 | 7,430 | 7,550 | 7,430 | 7,550 | +220 | +3% | 48,800 |
| 2024/07/26 | 7,270 | 7,410 | 7,240 | 7,330 | +80 | +1.1% | 37,900 |
| 2024/07/25 | 7,380 | 7,450 | 7,210 | 7,250 | -180 | -2.4% | 44,800 |
| 2024/07/24 | 7,590 | 7,660 | 7,430 | 7,430 | -150 | -2% | 34,500 |
| 2024/07/23 | 7,500 | 7,630 | 7,490 | 7,580 | +60 | +0.8% | 34,900 |
| 2024/07/22 | 7,610 | 7,690 | 7,490 | 7,520 | -140 | -1.8% | 21,600 |
| 2024/07/19 | 7,600 | 7,810 | 7,600 | 7,660 | -10 | -0.1% | 36,500 |
| 2024/07/18 | 7,510 | 7,740 | 7,510 | 7,670 | +10 | +0.1% | 33,900 |
| 2024/07/17 | 7,590 | 7,780 | 7,540 | 7,660 | +130 | +1.7% | 44,700 |
| 2024/07/16 | 7,350 | 7,530 | 7,350 | 7,530 | +240 | +3.3% | 30,100 |
| 2024/07/12 | 7,090 | 7,320 | 7,090 | 7,290 | +130 | +1.8% | 44,300 |
| 2024/07/11 | 7,210 | 7,210 | 7,050 | 7,160 | +50 | +0.7% | 24,100 |
| 2024/07/10 | 7,110 | 7,120 | 7,010 | 7,110 | +10 | +0.1% | 22,300 |
1～
50
件表示中 / 6798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 | 920,000円 | -6.7% | -18.9% | 1.63% | 13.55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 | 302,500円 | +12.0% | -0.5% | 4.23% | 11.83倍 | 1.06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 |
| 象 印 | 167,500円 | +4.2% | -12.3% | 2.03% | 21.98倍 | 1.23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 |
| 日置電 | 821,000円 | +2.2% | +1.0% | 2.44% | 17.47倍 | 2.85倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 芝浦メカ | 806,000円 | +8.1% | +0.8% | 2.92% | 12.00倍 | 2.73倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
市場注目の銘柄
チャート関連のコラム
