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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 4,540 | 4,540 | 4,410 | 4,490 | +225 | +5.3% | 137,600 |
| 2026/11/09 | 4,270 | 4,360 | 4,240 | 4,265 | +65 | +1.5% | 140,200 |
| 2026/11/06 | 3,970 | 4,220 | 3,945 | 4,200 | -185 | -4.2% | 250,100 |
| 2026/11/05 | 4,700 | 4,725 | 4,340 | 4,385 | -310 | -6.6% | 214,900 |
| 2026/11/04 | 4,835 | 4,835 | 4,500 | 4,695 | -85 | -1.8% | 197,200 |
| 2026/11/02 | 4,730 | 4,815 | 4,705 | 4,780 | -20 | -0.4% | 175,100 |
| 2026/10/30 | 4,915 | 5,010 | 4,750 | 4,800 | -200 | -4% | 290,800 |
| 2026/10/29 | 5,300 | 5,300 | 4,865 | 5,000 | -270 | -5.1% | 598,000 |
| 2026/10/28 | 5,090 | 5,400 | 4,995 | 5,270 | +335 | +6.8% | 425,600 |
| 2026/10/27 | 4,925 | 4,975 | 4,885 | 4,935 | +145 | +3% | 100,000 |
| 2026/10/26 | 4,860 | 4,935 | 4,790 | 4,790 | -75 | -1.5% | 127,100 |
| 2026/10/23 | 4,800 | 4,870 | 4,670 | 4,865 | -120 | -2.4% | 150,600 |
| 2026/10/22 | 5,140 | 5,140 | 4,940 | 4,985 | -135 | -2.6% | 115,500 |
| 2026/10/21 | 5,180 | 5,200 | 5,050 | 5,120 | +30 | +0.6% | 71,600 |
| 2026/10/20 | 5,300 | 5,310 | 5,060 | 5,090 | -240 | -4.5% | 94,000 |
| 2026/10/19 | 5,160 | 5,330 | 5,130 | 5,330 | -30 | -0.6% | 87,000 |
| 2026/10/16 | 5,350 | 5,400 | 5,290 | 5,360 | +30 | +0.6% | 79,800 |
| 2026/10/15 | 5,460 | 5,470 | 5,290 | 5,330 | -310 | -5.5% | 138,400 |
| 2026/10/14 | 5,660 | 5,760 | 5,600 | 5,640 | ±0 | ±0% | 74,200 |
| 2026/10/13 | 5,670 | 5,700 | 5,580 | 5,640 | -40 | -0.7% | 92,700 |
| 2026/10/09 | 5,460 | 5,700 | 5,420 | 5,680 | +120 | +2.2% | 107,500 |
| 2026/10/08 | 5,660 | 5,670 | 5,510 | 5,560 | -200 | -3.5% | 95,500 |
| 2026/10/07 | 5,830 | 5,840 | 5,680 | 5,760 | -30 | -0.5% | 104,500 |
| 2026/10/06 | 5,740 | 5,830 | 5,650 | 5,790 | +50 | +0.9% | 121,900 |
| 2026/10/05 | 5,730 | 5,790 | 5,690 | 5,740 | +200 | +3.6% | 154,900 |
| 2026/10/02 | 5,570 | 5,600 | 5,530 | 5,540 | ±0 | ±0% | 69,900 |
| 2026/10/01 | 5,490 | 5,570 | 5,440 | 5,540 | +50 | +0.9% | 79,600 |
| 2026/09/30 | 5,580 | 5,580 | 5,460 | 5,490 | +40 | +0.7% | 98,100 |
| 2026/09/29 | 5,400 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 79,500 |
| 2026/09/28 | 5,580 | 5,670 | 5,470 | 5,490 | +60 | +1.1% | 119,200 |
| 2026/09/25 | 5,420 | 5,490 | 5,380 | 5,430 | +10 | +0.2% | 59,400 |
| 2026/09/24 | 5,400 | 5,490 | 5,380 | 5,420 | +90 | +1.7% | 98,500 |
| 2026/09/18 | 5,270 | 5,330 | 5,200 | 5,330 | +70 | +1.3% | 105,300 |
| 2026/09/17 | 5,330 | 5,350 | 5,200 | 5,260 | +20 | +0.4% | 144,100 |
| 2026/09/16 | 5,110 | 5,240 | 5,110 | 5,240 | +80 | +1.6% | 100,700 |
| 2026/09/15 | 5,050 | 5,170 | 5,050 | 5,160 | +10 | +0.2% | 108,000 |
| 2026/09/14 | 5,090 | 5,210 | 5,080 | 5,150 | -30 | -0.6% | 62,000 |
| 2026/09/11 | 4,980 | 5,220 | 4,965 | 5,180 | ±0 | ±0% | 116,300 |
| 2026/09/10 | 5,190 | 5,210 | 5,060 | 5,180 | ±0 | ±0% | 83,400 |
| 2026/09/09 | 5,120 | 5,250 | 5,090 | 5,180 | +110 | +2.2% | 68,600 |
| 2026/09/08 | 5,260 | 5,260 | 5,060 | 5,070 | -250 | -4.7% | 100,100 |
| 2026/09/07 | 5,270 | 5,320 | 5,220 | 5,320 | +150 | +2.9% | 88,200 |
| 2026/09/04 | 5,170 | 5,210 | 5,140 | 5,170 | ±0 | ±0% | 69,400 |
| 2026/09/03 | 5,230 | 5,230 | 5,130 | 5,170 | -20 | -0.4% | 63,600 |
| 2026/09/02 | 5,290 | 5,300 | 5,190 | 5,190 | -200 | -3.7% | 103,200 |
| 2026/09/01 | 5,430 | 5,460 | 5,340 | 5,390 | -140 | -2.5% | 97,600 |
| 2026/08/31 | 5,330 | 5,560 | 5,300 | 5,530 | +100 | +1.8% | 102,800 |
| 2026/08/28 | 5,550 | 5,550 | 5,410 | 5,430 | -70 | -1.3% | 73,100 |
| 2026/08/27 | 5,510 | 5,560 | 5,400 | 5,500 | +60 | +1.1% | 100,600 |
| 2026/08/26 | 5,450 | 5,460 | 5,370 | 5,440 | -10 | -0.2% | 87,600 |
1～
50
件表示中 / 7316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 | 449,000円 | +32.5% | +70.9% | 4.45% | 11.27倍 | 1.18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 |
| パワーエックス | 162,700円 | +107.2% | - | 0.00% | 189.63倍 | 29.37倍 |
|
蓄電システムの製造販売が主力。単電池を調達し自社工場で組み立て。ＥＶ充電や電力販売も |
| ＰＨＣＨＤ | 140,200円 | -1.3% | +244.3% | 3.00% | 11.57倍 | 1.10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 |
| エレコム | 187,000円 | +9.6% | -1.2% | 3.10% | 13.16倍 | 1.39倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 日東工 | 417,000円 | +10.8% | +16.9% | 4.08% | 12.36倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
