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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 5,590 | 5,720 | 5,580 | 5,700 | +170 | +3.1% | 29,400 |
| 2022/12/23 | 5,590 | 5,600 | 5,500 | 5,530 | -110 | -2% | 22,000 |
| 2022/12/22 | 5,740 | 5,770 | 5,640 | 5,640 | ±0 | ±0% | 25,800 |
| 2022/12/21 | 5,720 | 5,720 | 5,550 | 5,640 | -90 | -1.6% | 58,500 |
| 2022/12/20 | 5,910 | 5,930 | 5,660 | 5,730 | -140 | -2.4% | 57,600 |
| 2022/12/19 | 5,950 | 6,030 | 5,850 | 5,870 | -80 | -1.3% | 51,800 |
| 2022/12/16 | 6,010 | 6,090 | 5,950 | 5,950 | -160 | -2.6% | 58,200 |
| 2022/12/15 | 6,100 | 6,130 | 6,070 | 6,110 | -10 | -0.2% | 16,500 |
| 2022/12/14 | 6,170 | 6,170 | 6,080 | 6,120 | +10 | +0.2% | 15,500 |
| 2022/12/13 | 6,090 | 6,170 | 6,070 | 6,110 | +70 | +1.2% | 30,800 |
| 2022/12/12 | 6,000 | 6,060 | 6,000 | 6,040 | +10 | +0.2% | 13,600 |
| 2022/12/09 | 6,090 | 6,090 | 5,990 | 6,030 | +20 | +0.3% | 48,600 |
| 2022/12/08 | 6,100 | 6,120 | 5,990 | 6,010 | +10 | +0.2% | 40,300 |
| 2022/12/07 | 6,090 | 6,130 | 6,000 | 6,000 | -170 | -2.8% | 26,200 |
| 2022/12/06 | 6,070 | 6,170 | 6,050 | 6,170 | +80 | +1.3% | 28,500 |
| 2022/12/05 | 6,050 | 6,130 | 6,030 | 6,090 | +40 | +0.7% | 18,400 |
| 2022/12/02 | 6,130 | 6,130 | 6,040 | 6,050 | -140 | -2.3% | 30,500 |
| 2022/12/01 | 6,300 | 6,310 | 6,180 | 6,190 | -10 | -0.2% | 26,300 |
| 2022/11/30 | 6,110 | 6,220 | 6,080 | 6,200 | +90 | +1.5% | 48,400 |
| 2022/11/29 | 5,990 | 6,110 | 5,950 | 6,110 | +20 | +0.3% | 46,800 |
| 2022/11/28 | 6,100 | 6,130 | 6,060 | 6,090 | -70 | -1.1% | 26,600 |
| 2022/11/25 | 6,150 | 6,200 | 6,100 | 6,160 | +30 | +0.5% | 28,700 |
| 2022/11/24 | 6,130 | 6,220 | 6,100 | 6,130 | +70 | +1.2% | 38,500 |
| 2022/11/22 | 6,100 | 6,140 | 6,040 | 6,060 | -30 | -0.5% | 35,700 |
| 2022/11/21 | 6,200 | 6,200 | 6,050 | 6,090 | -30 | -0.5% | 52,000 |
| 2022/11/18 | 6,200 | 6,200 | 6,080 | 6,120 | -10 | -0.2% | 46,300 |
| 2022/11/17 | 6,190 | 6,190 | 6,110 | 6,130 | -110 | -1.8% | 27,400 |
| 2022/11/16 | 6,200 | 6,250 | 6,130 | 6,240 | -10 | -0.2% | 36,600 |
| 2022/11/15 | 6,080 | 6,260 | 6,040 | 6,250 | +200 | +3.3% | 35,200 |
| 2022/11/14 | 6,070 | 6,160 | 6,050 | 6,050 | -120 | -1.9% | 26,400 |
| 2022/11/11 | 6,100 | 6,170 | 6,050 | 6,170 | +170 | +2.8% | 35,300 |
| 2022/11/10 | 5,940 | 6,080 | 5,940 | 6,000 | -60 | -1% | 30,700 |
| 2022/11/09 | 6,050 | 6,070 | 5,920 | 6,060 | +10 | +0.2% | 44,000 |
| 2022/11/08 | 6,000 | 6,250 | 6,000 | 6,050 | +200 | +3.4% | 112,200 |
| 2022/11/07 | 5,900 | 5,900 | 5,790 | 5,850 | -10 | -0.2% | 48,600 |
| 2022/11/04 | 5,650 | 5,890 | 5,640 | 5,860 | +160 | +2.8% | 74,800 |
| 2022/11/02 | 5,660 | 5,750 | 5,620 | 5,700 | -50 | -0.9% | 67,900 |
| 2022/11/01 | 5,490 | 5,770 | 5,470 | 5,750 | +300 | +5.5% | 94,900 |
| 2022/10/31 | 5,330 | 5,510 | 5,210 | 5,450 | +180 | +3.4% | 120,600 |
| 2022/10/28 | 5,310 | 5,380 | 5,220 | 5,270 | +260 | +5.2% | 180,000 |
| 2022/10/27 | 4,960 | 5,010 | 4,960 | 5,010 | +50 | +1% | 21,200 |
| 2022/10/26 | 5,030 | 5,030 | 4,960 | 4,960 | ±0 | ±0% | 20,600 |
| 2022/10/25 | 4,915 | 5,020 | 4,915 | 4,960 | +85 | +1.7% | 25,100 |
| 2022/10/24 | 4,900 | 4,940 | 4,860 | 4,875 | +55 | +1.1% | 16,900 |
| 2022/10/21 | 4,860 | 4,870 | 4,820 | 4,820 | -30 | -0.6% | 20,500 |
| 2022/10/20 | 4,890 | 4,890 | 4,810 | 4,850 | -60 | -1.2% | 28,200 |
| 2022/10/19 | 4,925 | 4,965 | 4,910 | 4,910 | -35 | -0.7% | 11,700 |
| 2022/10/18 | 4,925 | 4,965 | 4,875 | 4,945 | +105 | +2.2% | 25,000 |
| 2022/10/17 | 4,775 | 4,850 | 4,765 | 4,840 | -5 | -0.1% | 68,400 |
| 2022/10/14 | 4,850 | 4,900 | 4,800 | 4,845 | +70 | +1.5% | 37,700 |
651～
700
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
