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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 5,910 | 6,000 | 5,880 | 5,960 | -50 | -0.8% | 45,900 |
| 2023/03/09 | 6,090 | 6,100 | 6,000 | 6,010 | -30 | -0.5% | 34,400 |
| 2023/03/08 | 5,910 | 6,050 | 5,900 | 6,040 | +100 | +1.7% | 46,400 |
| 2023/03/07 | 5,940 | 5,980 | 5,890 | 5,940 | +100 | +1.7% | 50,400 |
| 2023/03/06 | 5,830 | 5,860 | 5,760 | 5,840 | +70 | +1.2% | 36,400 |
| 2023/03/03 | 5,730 | 5,780 | 5,700 | 5,770 | +50 | +0.9% | 32,300 |
| 2023/03/02 | 5,730 | 5,740 | 5,700 | 5,720 | +10 | +0.2% | 29,300 |
| 2023/03/01 | 5,680 | 5,780 | 5,660 | 5,710 | +50 | +0.9% | 36,100 |
| 2023/02/28 | 5,720 | 5,720 | 5,650 | 5,660 | -40 | -0.7% | 34,700 |
| 2023/02/27 | 5,660 | 5,710 | 5,630 | 5,700 | +70 | +1.2% | 28,100 |
| 2023/02/24 | 5,620 | 5,660 | 5,600 | 5,630 | +30 | +0.5% | 17,400 |
| 2023/02/22 | 5,630 | 5,660 | 5,590 | 5,600 | -90 | -1.6% | 31,500 |
| 2023/02/21 | 5,660 | 5,730 | 5,650 | 5,690 | +50 | +0.9% | 17,400 |
| 2023/02/20 | 5,610 | 5,660 | 5,590 | 5,640 | +40 | +0.7% | 19,500 |
| 2023/02/17 | 5,690 | 5,690 | 5,600 | 5,600 | -120 | -2.1% | 26,600 |
| 2023/02/16 | 5,700 | 5,750 | 5,690 | 5,720 | +40 | +0.7% | 30,700 |
| 2023/02/15 | 5,790 | 5,790 | 5,680 | 5,680 | -80 | -1.4% | 36,800 |
| 2023/02/14 | 5,770 | 5,790 | 5,730 | 5,760 | +20 | +0.3% | 18,700 |
| 2023/02/13 | 5,770 | 5,770 | 5,710 | 5,740 | ±0 | ±0% | 18,500 |
| 2023/02/10 | 5,730 | 5,790 | 5,710 | 5,740 | +10 | +0.2% | 38,200 |
| 2023/02/09 | 5,640 | 5,760 | 5,630 | 5,730 | +30 | +0.5% | 23,300 |
| 2023/02/08 | 5,700 | 5,740 | 5,640 | 5,700 | +50 | +0.9% | 39,300 |
| 2023/02/07 | 5,560 | 5,680 | 5,550 | 5,650 | +90 | +1.6% | 40,000 |
| 2023/02/06 | 5,770 | 5,780 | 5,510 | 5,560 | -130 | -2.3% | 77,000 |
| 2023/02/03 | 5,710 | 5,710 | 5,630 | 5,690 | +30 | +0.5% | 56,200 |
| 2023/02/02 | 5,720 | 5,870 | 5,660 | 5,660 | ±0 | ±0% | 116,000 |
| 2023/02/01 | 5,920 | 5,930 | 5,620 | 5,660 | -600 | -9.6% | 223,700 |
| 2023/01/31 | 6,150 | 6,300 | 6,080 | 6,260 | +70 | +1.1% | 64,600 |
| 2023/01/30 | 5,990 | 6,200 | 5,960 | 6,190 | +220 | +3.7% | 92,300 |
| 2023/01/27 | 6,050 | 6,070 | 5,970 | 5,970 | -110 | -1.8% | 36,000 |
| 2023/01/26 | 6,100 | 6,130 | 6,060 | 6,080 | -50 | -0.8% | 19,100 |
| 2023/01/25 | 6,190 | 6,190 | 6,120 | 6,130 | -70 | -1.1% | 23,200 |
| 2023/01/24 | 6,080 | 6,240 | 6,060 | 6,200 | +190 | +3.2% | 42,800 |
| 2023/01/23 | 5,940 | 6,040 | 5,910 | 6,010 | +90 | +1.5% | 20,700 |
| 2023/01/20 | 5,810 | 5,930 | 5,800 | 5,920 | +110 | +1.9% | 19,900 |
| 2023/01/19 | 5,840 | 5,880 | 5,810 | 5,810 | -80 | -1.4% | 14,200 |
| 2023/01/18 | 5,780 | 5,930 | 5,760 | 5,890 | +130 | +2.3% | 13,500 |
| 2023/01/17 | 5,710 | 5,800 | 5,710 | 5,760 | +10 | +0.2% | 20,200 |
| 2023/01/16 | 5,760 | 5,800 | 5,750 | 5,750 | -10 | -0.2% | 32,000 |
| 2023/01/13 | 5,720 | 5,790 | 5,720 | 5,760 | ±0 | ±0% | 19,000 |
| 2023/01/12 | 5,780 | 5,820 | 5,740 | 5,760 | +10 | +0.2% | 13,700 |
| 2023/01/11 | 5,770 | 5,770 | 5,710 | 5,750 | +80 | +1.4% | 14,300 |
| 2023/01/10 | 5,720 | 5,760 | 5,670 | 5,670 | ±0 | ±0% | 25,700 |
| 2023/01/06 | 5,640 | 5,680 | 5,580 | 5,670 | -40 | -0.7% | 41,900 |
| 2023/01/05 | 5,650 | 5,760 | 5,630 | 5,710 | +30 | +0.5% | 34,500 |
| 2023/01/04 | 5,770 | 5,770 | 5,660 | 5,680 | -50 | -0.9% | 26,000 |
| 2022/12/30 | 5,760 | 5,850 | 5,710 | 5,730 | ±0 | ±0% | 27,100 |
| 2022/12/29 | 5,690 | 5,740 | 5,640 | 5,730 | +30 | +0.5% | 23,000 |
| 2022/12/28 | 5,620 | 5,710 | 5,620 | 5,700 | +50 | +0.9% | 18,200 |
| 2022/12/27 | 5,720 | 5,720 | 5,620 | 5,650 | -50 | -0.9% | 16,100 |
601～
650
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
