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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 6,940 | 6,990 | 6,860 | 6,870 | -20 | -0.3% | 83,100 |
| 2024/03/01 | 6,740 | 6,890 | 6,700 | 6,890 | +200 | +3% | 84,700 |
| 2024/02/29 | 6,560 | 6,750 | 6,520 | 6,690 | +120 | +1.8% | 102,600 |
| 2024/02/28 | 6,390 | 6,680 | 6,370 | 6,570 | +220 | +3.5% | 103,600 |
| 2024/02/27 | 6,280 | 6,370 | 6,280 | 6,350 | +70 | +1.1% | 32,800 |
| 2024/02/26 | 6,290 | 6,340 | 6,250 | 6,280 | +40 | +0.6% | 29,900 |
| 2024/02/22 | 6,190 | 6,250 | 6,180 | 6,240 | +80 | +1.3% | 33,900 |
| 2024/02/21 | 6,100 | 6,220 | 6,060 | 6,160 | +30 | +0.5% | 34,700 |
| 2024/02/20 | 6,090 | 6,160 | 6,060 | 6,130 | +60 | +1% | 44,000 |
| 2024/02/19 | 6,100 | 6,120 | 6,020 | 6,070 | -90 | -1.5% | 38,900 |
| 2024/02/16 | 6,020 | 6,240 | 6,000 | 6,160 | +140 | +2.3% | 67,300 |
| 2024/02/15 | 6,050 | 6,110 | 5,980 | 6,020 | -20 | -0.3% | 40,800 |
| 2024/02/14 | 6,050 | 6,120 | 5,960 | 6,040 | -80 | -1.3% | 54,700 |
| 2024/02/13 | 6,020 | 6,120 | 5,930 | 6,120 | +150 | +2.5% | 51,200 |
| 2024/02/09 | 5,910 | 6,060 | 5,910 | 5,970 | +60 | +1% | 60,800 |
| 2024/02/08 | 5,830 | 5,940 | 5,750 | 5,910 | +90 | +1.5% | 63,300 |
| 2024/02/07 | 5,770 | 5,880 | 5,770 | 5,820 | +30 | +0.5% | 52,800 |
| 2024/02/06 | 6,000 | 6,000 | 5,790 | 5,790 | -160 | -2.7% | 70,400 |
| 2024/02/05 | 5,970 | 6,070 | 5,870 | 5,950 | -210 | -3.4% | 104,700 |
| 2024/02/02 | 6,050 | 6,180 | 6,050 | 6,160 | +120 | +2% | 67,800 |
| 2024/02/01 | 6,200 | 6,290 | 6,020 | 6,040 | -140 | -2.3% | 78,100 |
| 2024/01/31 | 5,990 | 6,180 | 5,800 | 6,180 | -210 | -3.3% | 194,200 |
| 2024/01/30 | 6,400 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 54,300 |
| 2024/01/29 | 6,450 | 6,450 | 6,330 | 6,350 | -90 | -1.4% | 104,300 |
| 2024/01/26 | 6,490 | 6,530 | 6,410 | 6,440 | -100 | -1.5% | 68,400 |
| 2024/01/25 | 6,440 | 6,570 | 6,420 | 6,540 | +80 | +1.2% | 91,900 |
| 2024/01/24 | 6,440 | 6,480 | 6,350 | 6,460 | +60 | +0.9% | 78,500 |
| 2024/01/23 | 6,500 | 6,550 | 6,360 | 6,400 | +20 | +0.3% | 93,400 |
| 2024/01/22 | 6,310 | 6,400 | 6,310 | 6,380 | +150 | +2.4% | 76,000 |
| 2024/01/19 | 6,260 | 6,310 | 6,230 | 6,230 | +30 | +0.5% | 58,800 |
| 2024/01/18 | 6,160 | 6,230 | 6,160 | 6,200 | +20 | +0.3% | 28,300 |
| 2024/01/17 | 6,220 | 6,300 | 6,170 | 6,180 | +30 | +0.5% | 70,500 |
| 2024/01/16 | 6,440 | 6,440 | 6,150 | 6,150 | -280 | -4.4% | 89,600 |
| 2024/01/15 | 6,310 | 6,450 | 6,310 | 6,430 | +150 | +2.4% | 39,400 |
| 2024/01/12 | 6,380 | 6,380 | 6,240 | 6,280 | -50 | -0.8% | 51,100 |
| 2024/01/11 | 6,380 | 6,430 | 6,270 | 6,330 | +50 | +0.8% | 47,200 |
| 2024/01/10 | 6,260 | 6,280 | 6,220 | 6,280 | +20 | +0.3% | 41,400 |
| 2024/01/09 | 6,210 | 6,260 | 6,190 | 6,260 | +90 | +1.5% | 36,300 |
| 2024/01/05 | 6,280 | 6,280 | 6,160 | 6,170 | -60 | -1% | 29,200 |
| 2024/01/04 | 6,290 | 6,300 | 6,160 | 6,230 | -40 | -0.6% | 55,100 |
| 2023/12/29 | 6,230 | 6,290 | 6,200 | 6,270 | +20 | +0.3% | 49,300 |
| 2023/12/28 | 6,140 | 6,270 | 6,140 | 6,250 | +80 | +1.3% | 25,700 |
| 2023/12/27 | 6,030 | 6,180 | 6,030 | 6,170 | +160 | +2.7% | 35,300 |
| 2023/12/26 | 6,010 | 6,040 | 5,980 | 6,010 | -60 | -1% | 36,000 |
| 2023/12/25 | 6,130 | 6,130 | 6,050 | 6,070 | +30 | +0.5% | 40,100 |
| 2023/12/22 | 6,020 | 6,070 | 6,000 | 6,040 | +40 | +0.7% | 25,000 |
| 2023/12/21 | 6,030 | 6,050 | 6,000 | 6,000 | -90 | -1.5% | 23,600 |
| 2023/12/20 | 6,040 | 6,160 | 6,030 | 6,090 | +110 | +1.8% | 50,300 |
| 2023/12/19 | 5,930 | 6,000 | 5,900 | 5,980 | +50 | +0.8% | 24,300 |
| 2023/12/18 | 5,950 | 5,960 | 5,860 | 5,930 | -90 | -1.5% | 35,900 |
51～
100
件表示中 / 6711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 | 726,000円 | -6.7% | -18.9% | 2.07% | 10.69倍 | 0.79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 |
| キヤノン電 | 225,700円 | +0.7% | +1.5% | 2.66% | 14.98倍 | 0.82倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ニチコン | 123,300円 | +1.9% | -3.6% | 2.76% | 10.16倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 芝浦メカ | 664,000円 | +3.6% | -17.3% | 2.91% | 12.08倍 | 2.25倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| メガチップス | 436,500円 | -10.3% | +15.7% | 2.75% | 15.70倍 | 0.77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。持分に米ＭＥＭＳ発振器会社 |
市場注目の銘柄
チャート関連のコラム
