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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 5,460 | 5,490 | 5,370 | 5,450 | -40 | -0.7% | 96,700 |
| 2026/08/24 | 5,440 | 5,540 | 5,430 | 5,490 | -10 | -0.2% | 60,700 |
| 2026/08/21 | 5,400 | 5,500 | 5,360 | 5,500 | ±0 | ±0% | 104,900 |
| 2026/08/20 | 5,510 | 5,550 | 5,430 | 5,500 | -10 | -0.2% | 122,400 |
| 2026/08/19 | 5,430 | 5,630 | 5,400 | 5,510 | -320 | -5.5% | 119,500 |
| 2026/08/18 | 6,000 | 6,120 | 5,810 | 5,830 | -190 | -3.2% | 124,900 |
| 2026/08/17 | 5,870 | 6,070 | 5,850 | 6,020 | +120 | +2% | 118,400 |
| 2026/08/14 | 5,920 | 6,000 | 5,860 | 5,900 | -30 | -0.5% | 85,700 |
| 2026/08/13 | 6,000 | 6,010 | 5,850 | 5,930 | +120 | +2.1% | 88,500 |
| 2026/08/12 | 5,820 | 5,830 | 5,640 | 5,810 | -10 | -0.2% | 123,000 |
| 2026/08/10 | 5,760 | 5,910 | 5,740 | 5,820 | -40 | -0.7% | 88,000 |
| 2026/08/07 | 5,930 | 5,970 | 5,720 | 5,860 | -70 | -1.2% | 100,100 |
| 2026/08/06 | 5,950 | 6,030 | 5,870 | 5,930 | -160 | -2.6% | 175,900 |
| 2026/08/05 | 5,990 | 6,190 | 5,920 | 6,090 | +450 | +8% | 237,400 |
| 2026/08/04 | 5,570 | 5,680 | 5,520 | 5,640 | +140 | +2.5% | 115,300 |
| 2026/08/03 | 5,420 | 5,530 | 5,210 | 5,500 | ±0 | ±0% | 165,700 |
| 2026/07/31 | 5,670 | 5,840 | 5,490 | 5,500 | +230 | +4.4% | 461,100 |
| 2026/07/30 | 5,290 | 5,870 | 5,000 | 5,270 | +130 | +2.5% | 976,000 |
| 2026/07/29 | 5,390 | 5,440 | 5,040 | 5,140 | -270 | -5% | 217,400 |
| 2026/07/28 | 5,650 | 5,690 | 5,400 | 5,410 | -310 | -5.4% | 209,300 |
| 2026/07/27 | 5,710 | 5,760 | 5,580 | 5,720 | ±0 | ±0% | 152,600 |
| 2026/07/24 | 5,770 | 5,790 | 5,630 | 5,720 | -60 | -1% | 104,500 |
| 2026/07/23 | 5,740 | 5,860 | 5,720 | 5,780 | +40 | +0.7% | 99,400 |
| 2026/07/22 | 5,750 | 5,940 | 5,710 | 5,740 | +90 | +1.6% | 112,800 |
| 2026/07/21 | 5,540 | 5,700 | 5,420 | 5,650 | +200 | +3.7% | 153,600 |
| 2026/07/17 | 5,580 | 5,580 | 5,280 | 5,450 | -330 | -5.7% | 159,100 |
| 2026/07/16 | 5,870 | 5,890 | 5,740 | 5,780 | -150 | -2.5% | 85,400 |
| 2026/07/15 | 5,870 | 5,960 | 5,810 | 5,930 | +90 | +1.5% | 100,100 |
| 2026/07/14 | 5,850 | 5,880 | 5,720 | 5,840 | -100 | -1.7% | 134,600 |
| 2026/07/13 | 6,090 | 6,150 | 5,860 | 5,940 | -140 | -2.3% | 81,900 |
| 2026/07/10 | 6,100 | 6,170 | 6,010 | 6,080 | +170 | +2.9% | 97,300 |
| 2026/07/09 | 6,000 | 6,030 | 5,850 | 5,910 | -30 | -0.5% | 101,800 |
| 2026/07/08 | 6,010 | 6,140 | 5,920 | 5,940 | -170 | -2.8% | 97,800 |
| 2026/07/07 | 6,420 | 6,420 | 6,070 | 6,110 | -310 | -4.8% | 113,800 |
| 2026/07/06 | 6,570 | 6,600 | 6,300 | 6,420 | -110 | -1.7% | 91,200 |
| 2026/07/03 | 6,430 | 6,570 | 6,370 | 6,530 | +10 | +0.2% | 173,800 |
| 2026/07/02 | 6,380 | 6,600 | 6,300 | 6,520 | -60 | -0.9% | 187,300 |
| 2026/07/01 | 6,640 | 6,750 | 6,540 | 6,580 | +60 | +0.9% | 131,600 |
| 2026/06/30 | 6,610 | 6,620 | 6,460 | 6,520 | -80 | -1.2% | 172,900 |
| 2026/06/29 | 6,930 | 6,930 | 6,480 | 6,600 | -310 | -4.5% | 192,100 |
| 2026/06/26 | 6,980 | 7,060 | 6,740 | 6,910 | -220 | -3.1% | 132,700 |
| 2026/06/25 | 7,160 | 7,250 | 7,050 | 7,130 | +120 | +1.7% | 160,000 |
| 2026/06/24 | 7,090 | 7,360 | 6,910 | 7,010 | -80 | -1.1% | 191,100 |
| 2026/06/23 | 7,030 | 7,390 | 7,000 | 7,090 | +60 | +0.9% | 282,600 |
| 2026/06/22 | 6,870 | 7,100 | 6,820 | 7,030 | +210 | +3.1% | 154,200 |
| 2026/06/19 | 6,860 | 6,910 | 6,720 | 6,820 | +60 | +0.9% | 243,600 |
| 2026/06/18 | 6,810 | 6,900 | 6,760 | 6,760 | -20 | -0.3% | 118,700 |
| 2026/06/17 | 6,450 | 6,810 | 6,430 | 6,780 | +200 | +3% | 107,700 |
| 2026/06/16 | 6,600 | 6,720 | 6,500 | 6,580 | +30 | +0.5% | 103,500 |
| 2026/06/15 | 6,580 | 6,580 | 6,490 | 6,550 | +270 | +4.3% | 88,700 |
51～
100
件表示中 / 7316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 | 449,000円 | +32.5% | +70.9% | 4.45% | 11.27倍 | 1.18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 |
| パワーエックス | 162,700円 | +107.2% | - | 0.00% | 189.63倍 | 29.37倍 |
|
蓄電システムの製造販売が主力。単電池を調達し自社工場で組み立て。ＥＶ充電や電力販売も |
| ＰＨＣＨＤ | 140,200円 | -1.3% | +244.3% | 3.00% | 11.57倍 | 1.10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 |
| エレコム | 187,000円 | +9.6% | -1.2% | 3.10% | 13.16倍 | 1.39倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 日東工 | 417,000円 | +10.8% | +16.9% | 4.08% | 12.36倍 | 1.25倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
