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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 4,785 | 4,800 | 4,710 | 4,775 | -10 | -0.2% | 30,100 |
| 2022/10/12 | 4,875 | 4,880 | 4,760 | 4,785 | -90 | -1.8% | 33,700 |
| 2022/10/11 | 4,975 | 4,980 | 4,875 | 4,875 | -195 | -3.8% | 35,100 |
| 2022/10/07 | 4,990 | 5,110 | 4,990 | 5,070 | -10 | -0.2% | 19,100 |
| 2022/10/06 | 5,080 | 5,140 | 5,080 | 5,080 | +20 | +0.4% | 17,900 |
| 2022/10/05 | 5,100 | 5,120 | 5,040 | 5,060 | +40 | +0.8% | 30,200 |
| 2022/10/04 | 5,020 | 5,050 | 5,010 | 5,020 | +85 | +1.7% | 22,100 |
| 2022/10/03 | 4,870 | 4,940 | 4,845 | 4,935 | ±0 | ±0% | 40,500 |
| 2022/09/30 | 5,040 | 5,060 | 4,885 | 4,935 | -85 | -1.7% | 31,300 |
| 2022/09/29 | 4,980 | 5,030 | 4,905 | 5,020 | ±0 | ±0% | 29,700 |
| 2022/09/28 | 4,965 | 5,050 | 4,930 | 5,020 | +40 | +0.8% | 35,000 |
| 2022/09/27 | 4,985 | 5,050 | 4,970 | 4,980 | +5 | +0.1% | 25,900 |
| 2022/09/26 | 5,050 | 5,060 | 4,950 | 4,975 | -165 | -3.2% | 42,300 |
| 2022/09/22 | 5,020 | 5,150 | 5,020 | 5,140 | +80 | +1.6% | 23,900 |
| 2022/09/21 | 5,100 | 5,130 | 5,060 | 5,060 | -80 | -1.6% | 24,000 |
| 2022/09/20 | 5,170 | 5,240 | 5,130 | 5,140 | +30 | +0.6% | 18,500 |
| 2022/09/16 | 5,160 | 5,180 | 5,070 | 5,110 | -100 | -1.9% | 39,700 |
| 2022/09/15 | 5,240 | 5,240 | 5,190 | 5,210 | -20 | -0.4% | 20,500 |
| 2022/09/14 | 5,190 | 5,270 | 5,190 | 5,230 | -120 | -2.2% | 17,200 |
| 2022/09/13 | 5,370 | 5,390 | 5,330 | 5,350 | +10 | +0.2% | 10,700 |
| 2022/09/12 | 5,380 | 5,380 | 5,280 | 5,340 | +10 | +0.2% | 13,400 |
| 2022/09/09 | 5,330 | 5,350 | 5,290 | 5,330 | +30 | +0.6% | 18,400 |
| 2022/09/08 | 5,250 | 5,300 | 5,190 | 5,300 | +140 | +2.7% | 20,800 |
| 2022/09/07 | 5,250 | 5,250 | 5,130 | 5,160 | -90 | -1.7% | 22,100 |
| 2022/09/06 | 5,220 | 5,290 | 5,170 | 5,250 | +60 | +1.2% | 30,900 |
| 2022/09/05 | 5,200 | 5,200 | 5,140 | 5,190 | -70 | -1.3% | 41,800 |
| 2022/09/02 | 5,370 | 5,370 | 5,230 | 5,260 | -90 | -1.7% | 33,700 |
| 2022/09/01 | 5,450 | 5,450 | 5,340 | 5,350 | -100 | -1.8% | 28,800 |
| 2022/08/31 | 5,380 | 5,460 | 5,360 | 5,450 | +40 | +0.7% | 45,100 |
| 2022/08/30 | 5,350 | 5,440 | 5,350 | 5,410 | +80 | +1.5% | 20,300 |
| 2022/08/29 | 5,340 | 5,380 | 5,300 | 5,330 | -110 | -2% | 31,100 |
| 2022/08/26 | 5,530 | 5,530 | 5,410 | 5,440 | -30 | -0.5% | 17,600 |
| 2022/08/25 | 5,490 | 5,490 | 5,410 | 5,470 | +40 | +0.7% | 18,300 |
| 2022/08/24 | 5,390 | 5,440 | 5,380 | 5,430 | +40 | +0.7% | 17,000 |
| 2022/08/23 | 5,430 | 5,460 | 5,380 | 5,390 | -130 | -2.4% | 21,000 |
| 2022/08/22 | 5,490 | 5,520 | 5,460 | 5,520 | ±0 | ±0% | 16,200 |
| 2022/08/19 | 5,530 | 5,560 | 5,500 | 5,520 | +60 | +1.1% | 17,700 |
| 2022/08/18 | 5,510 | 5,510 | 5,430 | 5,460 | -40 | -0.7% | 15,100 |
| 2022/08/17 | 5,550 | 5,550 | 5,460 | 5,500 | -10 | -0.2% | 27,600 |
| 2022/08/16 | 5,580 | 5,580 | 5,490 | 5,510 | -50 | -0.9% | 22,400 |
| 2022/08/15 | 5,510 | 5,580 | 5,490 | 5,560 | +110 | +2% | 18,700 |
| 2022/08/12 | 5,470 | 5,480 | 5,420 | 5,450 | +70 | +1.3% | 21,600 |
| 2022/08/10 | 5,430 | 5,430 | 5,350 | 5,380 | -50 | -0.9% | 18,300 |
| 2022/08/09 | 5,600 | 5,610 | 5,430 | 5,430 | -130 | -2.3% | 26,100 |
| 2022/08/08 | 5,530 | 5,560 | 5,450 | 5,560 | +10 | +0.2% | 24,400 |
| 2022/08/05 | 5,400 | 5,550 | 5,400 | 5,550 | +120 | +2.2% | 30,600 |
| 2022/08/04 | 5,440 | 5,460 | 5,380 | 5,430 | -10 | -0.2% | 24,200 |
| 2022/08/03 | 5,350 | 5,440 | 5,310 | 5,440 | +110 | +2.1% | 40,400 |
| 2022/08/02 | 5,410 | 5,450 | 5,290 | 5,330 | -40 | -0.7% | 80,600 |
| 2022/08/01 | 5,600 | 5,810 | 5,350 | 5,370 | -130 | -2.4% | 252,900 |
701～
750
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
