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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 7,200 | 7,440 | 7,180 | 7,420 | +190 | +2.6% | 52,700 |
| 2023/05/24 | 7,110 | 7,300 | 7,090 | 7,230 | +40 | +0.6% | 30,400 |
| 2023/05/23 | 7,260 | 7,310 | 7,130 | 7,190 | -30 | -0.4% | 43,900 |
| 2023/05/22 | 7,220 | 7,270 | 7,130 | 7,220 | -30 | -0.4% | 39,900 |
| 2023/05/19 | 7,280 | 7,310 | 7,150 | 7,250 | +40 | +0.6% | 52,200 |
| 2023/05/18 | 7,050 | 7,220 | 7,000 | 7,210 | +180 | +2.6% | 64,600 |
| 2023/05/17 | 6,890 | 7,110 | 6,890 | 7,030 | +110 | +1.6% | 71,500 |
| 2023/05/16 | 6,930 | 6,960 | 6,850 | 6,920 | -30 | -0.4% | 45,800 |
| 2023/05/15 | 7,080 | 7,100 | 6,920 | 6,950 | -50 | -0.7% | 71,000 |
| 2023/05/12 | 6,830 | 7,020 | 6,800 | 7,000 | +100 | +1.4% | 50,600 |
| 2023/05/11 | 7,020 | 7,030 | 6,830 | 6,900 | -180 | -2.5% | 62,000 |
| 2023/05/10 | 7,000 | 7,180 | 6,930 | 7,080 | +90 | +1.3% | 71,900 |
| 2023/05/09 | 6,820 | 7,020 | 6,820 | 6,990 | +210 | +3.1% | 86,700 |
| 2023/05/08 | 6,660 | 6,790 | 6,640 | 6,780 | +120 | +1.8% | 49,900 |
| 2023/05/02 | 6,720 | 6,720 | 6,640 | 6,660 | -80 | -1.2% | 47,200 |
| 2023/05/01 | 6,710 | 6,760 | 6,610 | 6,740 | -20 | -0.3% | 66,100 |
| 2023/04/28 | 6,610 | 6,760 | 6,500 | 6,760 | +190 | +2.9% | 158,600 |
| 2023/04/27 | 6,030 | 6,870 | 6,030 | 6,570 | +500 | +8.2% | 438,400 |
| 2023/04/26 | 6,100 | 6,110 | 6,010 | 6,070 | -50 | -0.8% | 40,800 |
| 2023/04/25 | 6,120 | 6,180 | 6,100 | 6,120 | +20 | +0.3% | 27,200 |
| 2023/04/24 | 6,090 | 6,110 | 6,060 | 6,100 | +20 | +0.3% | 26,400 |
| 2023/04/21 | 6,060 | 6,150 | 6,050 | 6,080 | +20 | +0.3% | 28,200 |
| 2023/04/20 | 6,000 | 6,090 | 6,000 | 6,060 | +10 | +0.2% | 65,400 |
| 2023/04/19 | 6,070 | 6,100 | 6,010 | 6,050 | -90 | -1.5% | 31,900 |
| 2023/04/18 | 6,140 | 6,160 | 6,100 | 6,140 | +10 | +0.2% | 30,100 |
| 2023/04/17 | 6,080 | 6,130 | 6,070 | 6,130 | +50 | +0.8% | 17,900 |
| 2023/04/14 | 6,150 | 6,160 | 6,050 | 6,080 | -40 | -0.7% | 41,600 |
| 2023/04/13 | 6,050 | 6,120 | 6,020 | 6,120 | +30 | +0.5% | 29,300 |
| 2023/04/12 | 6,050 | 6,100 | 6,040 | 6,090 | +50 | +0.8% | 24,500 |
| 2023/04/11 | 6,020 | 6,080 | 6,000 | 6,040 | +50 | +0.8% | 19,900 |
| 2023/04/10 | 6,070 | 6,090 | 5,980 | 5,990 | +10 | +0.2% | 25,400 |
| 2023/04/07 | 5,910 | 6,050 | 5,910 | 5,980 | +70 | +1.2% | 35,900 |
| 2023/04/06 | 6,050 | 6,050 | 5,870 | 5,910 | -200 | -3.3% | 52,800 |
| 2023/04/05 | 6,100 | 6,170 | 6,080 | 6,110 | -50 | -0.8% | 49,000 |
| 2023/04/04 | 6,090 | 6,200 | 6,080 | 6,160 | +50 | +0.8% | 37,300 |
| 2023/04/03 | 6,230 | 6,230 | 6,060 | 6,110 | -40 | -0.7% | 30,100 |
| 2023/03/31 | 6,050 | 6,150 | 5,990 | 6,150 | +130 | +2.2% | 36,300 |
| 2023/03/30 | 6,020 | 6,040 | 5,970 | 6,020 | -30 | -0.5% | 21,100 |
| 2023/03/29 | 5,950 | 6,050 | 5,950 | 6,050 | +110 | +1.9% | 33,700 |
| 2023/03/28 | 5,930 | 5,950 | 5,900 | 5,940 | +10 | +0.2% | 17,200 |
| 2023/03/27 | 5,970 | 5,970 | 5,910 | 5,930 | -10 | -0.2% | 27,400 |
| 2023/03/24 | 5,940 | 6,020 | 5,940 | 5,940 | -10 | -0.2% | 24,900 |
| 2023/03/23 | 5,750 | 5,960 | 5,750 | 5,950 | +100 | +1.7% | 27,000 |
| 2023/03/22 | 5,900 | 5,920 | 5,840 | 5,850 | +50 | +0.9% | 31,200 |
| 2023/03/20 | 5,740 | 5,920 | 5,740 | 5,800 | +50 | +0.9% | 61,600 |
| 2023/03/17 | 5,790 | 5,820 | 5,750 | 5,750 | +50 | +0.9% | 31,200 |
| 2023/03/16 | 5,580 | 5,700 | 5,580 | 5,700 | -70 | -1.2% | 37,400 |
| 2023/03/15 | 5,710 | 5,820 | 5,680 | 5,770 | +160 | +2.9% | 45,100 |
| 2023/03/14 | 5,770 | 5,770 | 5,570 | 5,610 | -260 | -4.4% | 56,000 |
| 2023/03/13 | 5,860 | 5,900 | 5,790 | 5,870 | -90 | -1.5% | 42,400 |
551～
600
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
