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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 7,790 | 7,970 | 7,720 | 7,970 | +90 | +1.1% | 42,800 |
| 2021/06/03 | 7,880 | 8,020 | 7,810 | 7,880 | +90 | +1.2% | 67,700 |
| 2021/06/02 | 7,610 | 7,890 | 7,570 | 7,790 | +130 | +1.7% | 52,800 |
| 2021/06/01 | 7,640 | 7,830 | 7,570 | 7,660 | +20 | +0.3% | 49,100 |
| 2021/05/31 | 7,840 | 7,910 | 7,620 | 7,640 | -50 | -0.7% | 62,000 |
| 2021/05/28 | 7,540 | 7,690 | 7,450 | 7,690 | +300 | +4.1% | 60,300 |
| 2021/05/27 | 7,470 | 7,550 | 7,370 | 7,390 | -150 | -2% | 42,700 |
| 2021/05/26 | 7,540 | 7,670 | 7,480 | 7,540 | +60 | +0.8% | 39,500 |
| 2021/05/25 | 7,530 | 7,560 | 7,410 | 7,480 | +70 | +0.9% | 30,900 |
| 2021/05/24 | 7,300 | 7,690 | 7,300 | 7,410 | +110 | +1.5% | 60,500 |
| 2021/05/21 | 7,460 | 7,460 | 7,240 | 7,300 | -70 | -0.9% | 41,800 |
| 2021/05/20 | 7,110 | 7,370 | 7,110 | 7,370 | +260 | +3.7% | 41,500 |
| 2021/05/19 | 7,150 | 7,360 | 7,100 | 7,110 | -140 | -1.9% | 56,600 |
| 2021/05/18 | 7,150 | 7,270 | 7,050 | 7,250 | +230 | +3.3% | 40,300 |
| 2021/05/17 | 7,330 | 7,330 | 7,020 | 7,020 | -210 | -2.9% | 48,400 |
| 2021/05/14 | 7,310 | 7,360 | 7,120 | 7,230 | +100 | +1.4% | 55,300 |
| 2021/05/13 | 7,400 | 7,480 | 7,130 | 7,130 | -410 | -5.4% | 90,900 |
| 2021/05/12 | 7,680 | 7,760 | 7,540 | 7,540 | -170 | -2.2% | 75,000 |
| 2021/05/11 | 7,690 | 7,840 | 7,680 | 7,710 | -190 | -2.4% | 70,100 |
| 2021/05/10 | 7,950 | 8,000 | 7,810 | 7,900 | ±0 | ±0% | 38,900 |
| 2021/05/07 | 7,770 | 8,020 | 7,760 | 7,900 | +80 | +1% | 107,400 |
| 2021/05/06 | 7,960 | 8,160 | 7,750 | 7,820 | -40 | -0.5% | 189,000 |
| 2021/04/30 | 7,690 | 7,910 | 7,660 | 7,860 | +120 | +1.6% | 191,600 |
| 2021/04/28 | 7,380 | 7,750 | 7,330 | 7,740 | +860 | +12.5% | 549,400 |
| 2021/04/27 | 6,380 | 6,880 | 6,250 | 6,880 | +1,000 | +17% | 119,200 |
| 2021/04/26 | 6,030 | 6,030 | 5,870 | 5,880 | -60 | -1% | 25,900 |
| 2021/04/23 | 5,900 | 5,980 | 5,900 | 5,940 | +10 | +0.2% | 16,600 |
| 2021/04/22 | 5,970 | 6,000 | 5,910 | 5,930 | +60 | +1% | 16,700 |
| 2021/04/21 | 5,900 | 5,980 | 5,840 | 5,870 | -90 | -1.5% | 27,100 |
| 2021/04/20 | 5,840 | 5,970 | 5,840 | 5,960 | -50 | -0.8% | 22,400 |
| 2021/04/19 | 5,980 | 6,040 | 5,980 | 6,010 | +20 | +0.3% | 14,300 |
| 2021/04/16 | 5,990 | 6,020 | 5,950 | 5,990 | +50 | +0.8% | 18,400 |
| 2021/04/15 | 5,960 | 6,020 | 5,920 | 5,940 | -30 | -0.5% | 10,100 |
| 2021/04/14 | 5,950 | 6,020 | 5,940 | 5,970 | -40 | -0.7% | 18,400 |
| 2021/04/13 | 5,920 | 6,030 | 5,910 | 6,010 | +90 | +1.5% | 20,700 |
| 2021/04/12 | 5,900 | 5,950 | 5,860 | 5,920 | +20 | +0.3% | 15,000 |
| 2021/04/09 | 5,930 | 5,980 | 5,880 | 5,900 | -60 | -1% | 26,200 |
| 2021/04/08 | 5,960 | 6,030 | 5,900 | 5,960 | ±0 | ±0% | 22,800 |
| 2021/04/07 | 5,860 | 5,980 | 5,840 | 5,960 | +50 | +0.8% | 13,800 |
| 2021/04/06 | 6,040 | 6,040 | 5,840 | 5,910 | -130 | -2.2% | 25,500 |
| 2021/04/05 | 6,000 | 6,070 | 5,980 | 6,040 | +70 | +1.2% | 17,900 |
| 2021/04/02 | 6,020 | 6,030 | 5,940 | 5,970 | +10 | +0.2% | 28,600 |
| 2021/04/01 | 5,920 | 5,960 | 5,860 | 5,960 | +70 | +1.2% | 19,700 |
| 2021/03/31 | 5,910 | 5,950 | 5,850 | 5,890 | -60 | -1% | 44,600 |
| 2021/03/30 | 5,900 | 6,000 | 5,900 | 5,950 | -60 | -1% | 18,700 |
| 2021/03/29 | 6,090 | 6,090 | 5,920 | 6,010 | +20 | +0.3% | 24,000 |
| 2021/03/26 | 6,010 | 6,030 | 5,940 | 5,990 | +40 | +0.7% | 17,500 |
| 2021/03/25 | 6,000 | 6,000 | 5,900 | 5,950 | +50 | +0.8% | 32,300 |
| 2021/03/24 | 6,000 | 6,010 | 5,900 | 5,900 | -110 | -1.8% | 22,800 |
| 2021/03/23 | 6,200 | 6,290 | 6,010 | 6,010 | -160 | -2.6% | 41,100 |
1001～
1050
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
