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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 7,200 | 7,410 | 7,190 | 7,360 | +140 | +1.9% | 36,800 |
| 2023/08/03 | 7,470 | 7,470 | 7,210 | 7,220 | -270 | -3.6% | 57,400 |
| 2023/08/02 | 7,500 | 7,580 | 7,320 | 7,490 | -70 | -0.9% | 62,900 |
| 2023/08/01 | 7,460 | 7,610 | 7,360 | 7,560 | +360 | +5% | 121,300 |
| 2023/07/31 | 7,490 | 7,820 | 7,160 | 7,200 | -150 | -2% | 254,000 |
| 2023/07/28 | 7,250 | 7,350 | 7,190 | 7,350 | +50 | +0.7% | 84,200 |
| 2023/07/27 | 7,350 | 7,360 | 7,260 | 7,300 | -110 | -1.5% | 65,000 |
| 2023/07/26 | 7,480 | 7,500 | 7,380 | 7,410 | -70 | -0.9% | 40,500 |
| 2023/07/25 | 7,570 | 7,580 | 7,440 | 7,480 | -20 | -0.3% | 24,700 |
| 2023/07/24 | 7,470 | 7,540 | 7,460 | 7,500 | +70 | +0.9% | 21,800 |
| 2023/07/21 | 7,470 | 7,490 | 7,410 | 7,430 | ±0 | ±0% | 27,200 |
| 2023/07/20 | 7,640 | 7,680 | 7,410 | 7,430 | -170 | -2.2% | 37,500 |
| 2023/07/19 | 7,670 | 7,670 | 7,510 | 7,600 | +30 | +0.4% | 29,000 |
| 2023/07/18 | 7,560 | 7,660 | 7,500 | 7,570 | +80 | +1.1% | 27,700 |
| 2023/07/14 | 7,520 | 7,560 | 7,410 | 7,490 | +100 | +1.4% | 38,100 |
| 2023/07/13 | 7,320 | 7,420 | 7,270 | 7,390 | +70 | +1% | 26,700 |
| 2023/07/12 | 7,500 | 7,500 | 7,310 | 7,320 | -200 | -2.7% | 48,300 |
| 2023/07/11 | 7,510 | 7,580 | 7,500 | 7,520 | +40 | +0.5% | 31,200 |
| 2023/07/10 | 7,480 | 7,590 | 7,480 | 7,480 | ±0 | ±0% | 34,900 |
| 2023/07/07 | 7,490 | 7,590 | 7,460 | 7,480 | -80 | -1.1% | 31,400 |
| 2023/07/06 | 7,750 | 7,790 | 7,560 | 7,560 | -260 | -3.3% | 32,000 |
| 2023/07/05 | 7,830 | 7,840 | 7,750 | 7,820 | -10 | -0.1% | 19,200 |
| 2023/07/04 | 7,800 | 7,860 | 7,710 | 7,830 | -30 | -0.4% | 35,500 |
| 2023/07/03 | 7,850 | 7,930 | 7,810 | 7,860 | +110 | +1.4% | 31,800 |
| 2023/06/30 | 7,780 | 7,780 | 7,680 | 7,750 | +20 | +0.3% | 37,600 |
| 2023/06/29 | 7,800 | 7,830 | 7,680 | 7,730 | -20 | -0.3% | 33,300 |
| 2023/06/28 | 7,680 | 7,750 | 7,580 | 7,750 | +170 | +2.2% | 38,700 |
| 2023/06/27 | 7,620 | 7,710 | 7,500 | 7,580 | -160 | -2.1% | 73,900 |
| 2023/06/26 | 7,750 | 7,910 | 7,650 | 7,740 | -10 | -0.1% | 35,500 |
| 2023/06/23 | 7,930 | 7,950 | 7,700 | 7,750 | -110 | -1.4% | 45,500 |
| 2023/06/22 | 7,950 | 7,990 | 7,830 | 7,860 | -40 | -0.5% | 41,600 |
| 2023/06/21 | 7,800 | 7,950 | 7,760 | 7,900 | +100 | +1.3% | 34,300 |
| 2023/06/20 | 7,750 | 7,840 | 7,740 | 7,800 | +10 | +0.1% | 24,700 |
| 2023/06/19 | 7,800 | 7,860 | 7,710 | 7,790 | +50 | +0.6% | 41,500 |
| 2023/06/16 | 7,790 | 7,790 | 7,620 | 7,740 | +30 | +0.4% | 64,200 |
| 2023/06/15 | 7,700 | 7,810 | 7,660 | 7,710 | +30 | +0.4% | 41,900 |
| 2023/06/14 | 7,830 | 7,850 | 7,610 | 7,680 | -60 | -0.8% | 56,200 |
| 2023/06/13 | 7,630 | 7,810 | 7,580 | 7,740 | +190 | +2.5% | 63,400 |
| 2023/06/12 | 7,480 | 7,570 | 7,450 | 7,550 | +110 | +1.5% | 25,200 |
| 2023/06/09 | 7,320 | 7,480 | 7,310 | 7,440 | +130 | +1.8% | 40,500 |
| 2023/06/08 | 7,370 | 7,390 | 7,250 | 7,310 | -20 | -0.3% | 32,400 |
| 2023/06/07 | 7,490 | 7,520 | 7,330 | 7,330 | -140 | -1.9% | 36,200 |
| 2023/06/06 | 7,460 | 7,480 | 7,360 | 7,470 | -20 | -0.3% | 30,400 |
| 2023/06/05 | 7,530 | 7,530 | 7,380 | 7,490 | +110 | +1.5% | 45,000 |
| 2023/06/02 | 7,360 | 7,400 | 7,280 | 7,380 | +30 | +0.4% | 32,400 |
| 2023/06/01 | 7,340 | 7,420 | 7,310 | 7,350 | +10 | +0.1% | 32,900 |
| 2023/05/31 | 7,600 | 7,600 | 7,330 | 7,340 | -270 | -3.5% | 81,200 |
| 2023/05/30 | 7,440 | 7,610 | 7,420 | 7,610 | +120 | +1.6% | 38,600 |
| 2023/05/29 | 7,580 | 7,590 | 7,440 | 7,490 | -50 | -0.7% | 78,500 |
| 2023/05/26 | 7,570 | 7,730 | 7,500 | 7,540 | +120 | +1.6% | 121,700 |
501～
550
件表示中 / 7021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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| ＰＨＣＨＤ | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79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
