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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 7,250 | 7,340 | 7,200 | 7,270 | ±0 | ±0% | 31,900 |
| 2024/05/17 | 7,240 | 7,300 | 7,210 | 7,270 | -50 | -0.7% | 24,500 |
| 2024/05/16 | 7,210 | 7,380 | 7,210 | 7,320 | +130 | +1.8% | 43,500 |
| 2024/05/15 | 7,290 | 7,300 | 7,160 | 7,190 | -10 | -0.1% | 23,200 |
| 2024/05/14 | 7,350 | 7,360 | 7,130 | 7,200 | -170 | -2.3% | 37,800 |
| 2024/05/13 | 7,470 | 7,470 | 7,350 | 7,370 | -120 | -1.6% | 25,400 |
| 2024/05/10 | 7,500 | 7,590 | 7,440 | 7,490 | -10 | -0.1% | 32,800 |
| 2024/05/09 | 7,390 | 7,610 | 7,350 | 7,500 | +100 | +1.4% | 36,400 |
| 2024/05/08 | 7,720 | 7,720 | 7,390 | 7,400 | -420 | -5.4% | 70,200 |
| 2024/05/07 | 7,570 | 7,840 | 7,570 | 7,820 | +220 | +2.9% | 67,400 |
| 2024/05/02 | 7,560 | 7,650 | 7,510 | 7,600 | +60 | +0.8% | 40,900 |
| 2024/05/01 | 7,390 | 7,540 | 7,360 | 7,540 | +90 | +1.2% | 57,900 |
| 2024/04/30 | 7,290 | 7,530 | 7,200 | 7,450 | +120 | +1.6% | 96,200 |
| 2024/04/26 | 6,950 | 7,350 | 6,950 | 7,330 | +110 | +1.5% | 144,800 |
| 2024/04/25 | 7,740 | 7,760 | 7,040 | 7,220 | -370 | -4.9% | 381,300 |
| 2024/04/24 | 7,240 | 7,590 | 7,240 | 7,590 | +420 | +5.9% | 127,800 |
| 2024/04/23 | 7,040 | 7,190 | 7,010 | 7,170 | +140 | +2% | 82,600 |
| 2024/04/22 | 6,900 | 7,040 | 6,890 | 7,030 | +170 | +2.5% | 97,300 |
| 2024/04/19 | 7,050 | 7,080 | 6,760 | 6,860 | -220 | -3.1% | 82,200 |
| 2024/04/18 | 7,020 | 7,140 | 6,920 | 7,080 | +110 | +1.6% | 40,000 |
| 2024/04/17 | 7,170 | 7,180 | 6,970 | 6,970 | -200 | -2.8% | 34,400 |
| 2024/04/16 | 7,230 | 7,280 | 7,160 | 7,170 | -130 | -1.8% | 33,700 |
| 2024/04/15 | 7,230 | 7,400 | 7,230 | 7,300 | +10 | +0.1% | 58,600 |
| 2024/04/12 | 7,110 | 7,360 | 7,110 | 7,290 | +220 | +3.1% | 77,000 |
| 2024/04/11 | 6,910 | 7,080 | 6,900 | 7,070 | +70 | +1% | 26,600 |
| 2024/04/10 | 6,980 | 7,010 | 6,960 | 7,000 | +20 | +0.3% | 16,000 |
| 2024/04/09 | 6,860 | 6,980 | 6,860 | 6,980 | +120 | +1.7% | 16,700 |
| 2024/04/08 | 6,970 | 6,970 | 6,820 | 6,860 | -10 | -0.1% | 22,100 |
| 2024/04/05 | 6,790 | 6,880 | 6,790 | 6,870 | -90 | -1.3% | 22,100 |
| 2024/04/04 | 6,960 | 6,990 | 6,920 | 6,960 | +60 | +0.9% | 20,700 |
| 2024/04/03 | 6,890 | 6,950 | 6,790 | 6,900 | +10 | +0.1% | 27,400 |
| 2024/04/02 | 6,990 | 7,020 | 6,850 | 6,890 | -100 | -1.4% | 21,300 |
| 2024/04/01 | 7,140 | 7,140 | 6,970 | 6,990 | -60 | -0.9% | 15,700 |
| 2024/03/29 | 7,100 | 7,120 | 7,030 | 7,050 | ±0 | ±0% | 23,200 |
| 2024/03/28 | 7,120 | 7,170 | 7,030 | 7,050 | -70 | -1% | 19,500 |
| 2024/03/27 | 7,140 | 7,220 | 7,100 | 7,120 | -20 | -0.3% | 44,500 |
| 2024/03/26 | 6,960 | 7,230 | 6,960 | 7,140 | +170 | +2.4% | 47,300 |
| 2024/03/25 | 7,060 | 7,080 | 6,970 | 6,970 | -90 | -1.3% | 30,900 |
| 2024/03/22 | 7,080 | 7,110 | 7,000 | 7,060 | -60 | -0.8% | 32,900 |
| 2024/03/21 | 7,090 | 7,150 | 7,050 | 7,120 | +120 | +1.7% | 33,400 |
| 2024/03/19 | 7,050 | 7,060 | 6,930 | 7,000 | -120 | -1.7% | 71,300 |
| 2024/03/18 | 6,960 | 7,140 | 6,950 | 7,120 | +260 | +3.8% | 45,200 |
| 2024/03/15 | 6,890 | 6,920 | 6,800 | 6,860 | -40 | -0.6% | 33,800 |
| 2024/03/14 | 6,880 | 6,930 | 6,800 | 6,900 | -20 | -0.3% | 37,500 |
| 2024/03/13 | 7,020 | 7,060 | 6,840 | 6,920 | -60 | -0.9% | 45,500 |
| 2024/03/12 | 6,860 | 7,000 | 6,810 | 6,980 | +30 | +0.4% | 40,700 |
| 2024/03/11 | 7,060 | 7,110 | 6,850 | 6,950 | -260 | -3.6% | 54,200 |
| 2024/03/08 | 7,030 | 7,240 | 7,000 | 7,210 | +200 | +2.9% | 84,800 |
| 2024/03/07 | 7,010 | 7,010 | 6,910 | 7,010 | +10 | +0.1% | 59,000 |
| 2024/03/06 | 6,780 | 7,020 | 6,750 | 7,000 | +150 | +2.2% | 65,700 |
1～
50
件表示中 / 6712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 | 727,000円 | -6.7% | -18.9% | 2.06% | 10.70倍 | 0.79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 |
| キヤノン電 | 226,400円 | +0.7% | +1.5% | 2.65% | 15.03倍 | 0.81倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| サン電子 | 395,000円 | +22.3% | - | 0.38% | 177.13倍 | 2.36倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 芝浦メカ | 662,000円 | +3.6% | -17.3% | 2.92% | 12.05倍 | 2.24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 |
| メガチップス | 436,000円 | -10.3% | +15.7% | 2.75% | 15.69倍 | 0.77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。持分に米ＭＥＭＳ発振器会社 |
市場注目の銘柄
チャート関連のコラム
