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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 4,910 | 4,965 | 4,890 | 4,945 | +45 | +0.9% | 40,800 |
| 2022/03/29 | 4,905 | 4,935 | 4,875 | 4,900 | +10 | +0.2% | 35,100 |
| 2022/03/28 | 4,970 | 4,975 | 4,880 | 4,890 | -75 | -1.5% | 42,100 |
| 2022/03/25 | 5,000 | 5,060 | 4,920 | 4,965 | +30 | +0.6% | 55,800 |
| 2022/03/24 | 4,840 | 4,935 | 4,800 | 4,935 | +55 | +1.1% | 45,000 |
| 2022/03/23 | 4,800 | 4,910 | 4,780 | 4,880 | +140 | +3% | 62,000 |
| 2022/03/22 | 4,760 | 4,820 | 4,735 | 4,740 | -15 | -0.3% | 37,500 |
| 2022/03/18 | 4,710 | 4,755 | 4,680 | 4,755 | +40 | +0.8% | 60,500 |
| 2022/03/17 | 4,620 | 4,725 | 4,610 | 4,715 | +145 | +3.2% | 59,000 |
| 2022/03/16 | 4,540 | 4,605 | 4,495 | 4,570 | +60 | +1.3% | 74,300 |
| 2022/03/15 | 4,440 | 4,525 | 4,440 | 4,510 | +5 | +0.1% | 53,100 |
| 2022/03/14 | 4,550 | 4,575 | 4,505 | 4,505 | +5 | +0.1% | 34,000 |
| 2022/03/11 | 4,520 | 4,565 | 4,460 | 4,500 | -135 | -2.9% | 45,600 |
| 2022/03/10 | 4,560 | 4,645 | 4,560 | 4,635 | +215 | +4.9% | 40,700 |
| 2022/03/09 | 4,445 | 4,545 | 4,390 | 4,420 | ±0 | ±0% | 50,200 |
| 2022/03/08 | 4,420 | 4,545 | 4,395 | 4,420 | -105 | -2.3% | 67,700 |
| 2022/03/07 | 4,600 | 4,600 | 4,460 | 4,525 | -165 | -3.5% | 64,700 |
| 2022/03/04 | 4,845 | 4,845 | 4,680 | 4,690 | -125 | -2.6% | 61,600 |
| 2022/03/03 | 4,850 | 4,895 | 4,815 | 4,815 | -40 | -0.8% | 32,600 |
| 2022/03/02 | 4,910 | 4,940 | 4,855 | 4,855 | -155 | -3.1% | 40,900 |
| 2022/03/01 | 5,000 | 5,070 | 4,990 | 5,010 | -50 | -1% | 41,400 |
| 2022/02/28 | 5,050 | 5,080 | 4,980 | 5,060 | +50 | +1% | 40,500 |
| 2022/02/25 | 4,900 | 5,010 | 4,860 | 5,010 | +150 | +3.1% | 45,700 |
| 2022/02/24 | 4,850 | 4,925 | 4,815 | 4,860 | -55 | -1.1% | 37,100 |
| 2022/02/22 | 4,880 | 4,930 | 4,835 | 4,915 | +5 | +0.1% | 51,200 |
| 2022/02/21 | 4,845 | 4,915 | 4,820 | 4,910 | -55 | -1.1% | 55,200 |
| 2022/02/18 | 4,920 | 5,000 | 4,865 | 4,965 | -45 | -0.9% | 42,600 |
| 2022/02/17 | 5,000 | 5,070 | 4,920 | 5,010 | -40 | -0.8% | 24,000 |
| 2022/02/16 | 4,935 | 5,080 | 4,935 | 5,050 | +210 | +4.3% | 64,500 |
| 2022/02/15 | 4,870 | 4,900 | 4,770 | 4,840 | -60 | -1.2% | 105,100 |
| 2022/02/14 | 4,925 | 4,925 | 4,865 | 4,900 | -160 | -3.2% | 57,800 |
| 2022/02/10 | 5,090 | 5,140 | 5,000 | 5,060 | +20 | +0.4% | 57,200 |
| 2022/02/09 | 4,990 | 5,040 | 4,945 | 5,040 | +90 | +1.8% | 49,700 |
| 2022/02/08 | 4,970 | 4,995 | 4,920 | 4,950 | -20 | -0.4% | 42,500 |
| 2022/02/07 | 4,995 | 5,030 | 4,955 | 4,970 | -110 | -2.2% | 42,400 |
| 2022/02/04 | 5,010 | 5,100 | 4,975 | 5,080 | -30 | -0.6% | 51,400 |
| 2022/02/03 | 5,180 | 5,240 | 5,100 | 5,110 | -170 | -3.2% | 65,700 |
| 2022/02/02 | 5,200 | 5,330 | 5,130 | 5,280 | ±0 | ±0% | 74,700 |
| 2022/02/01 | 5,510 | 5,700 | 5,280 | 5,280 | -30 | -0.6% | 120,900 |
| 2022/01/31 | 5,150 | 5,330 | 5,110 | 5,310 | +140 | +2.7% | 41,100 |
| 2022/01/28 | 5,120 | 5,190 | 5,040 | 5,170 | +150 | +3% | 42,800 |
| 2022/01/27 | 5,190 | 5,240 | 4,990 | 5,020 | -170 | -3.3% | 64,900 |
| 2022/01/26 | 5,230 | 5,280 | 5,180 | 5,190 | +20 | +0.4% | 32,700 |
| 2022/01/25 | 5,290 | 5,300 | 5,120 | 5,170 | -160 | -3% | 40,100 |
| 2022/01/24 | 5,240 | 5,350 | 5,230 | 5,330 | +30 | +0.6% | 29,200 |
| 2022/01/21 | 5,250 | 5,340 | 5,190 | 5,300 | -50 | -0.9% | 39,600 |
| 2022/01/20 | 5,340 | 5,400 | 5,270 | 5,350 | -10 | -0.2% | 34,900 |
| 2022/01/19 | 5,410 | 5,480 | 5,320 | 5,360 | -190 | -3.4% | 54,900 |
| 2022/01/18 | 5,650 | 5,650 | 5,530 | 5,550 | -80 | -1.4% | 28,000 |
| 2022/01/17 | 5,650 | 5,720 | 5,600 | 5,630 | -30 | -0.5% | 27,900 |
801～
850
件表示中 / 6989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 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98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 |
| サン電子 | 532,000円 | - | - | - | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 象 印 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17倍 | 1.25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 |
| 図 研 | 539,000円 | +5.6% | +6.1% | 1.86% | 26.12倍 | 2.91倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 374,000円 | +0.4% | -11.7% | 2.94% | 13.13倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
