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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 8,860 | 9,060 | 8,780 | 8,970 | +30 | +0.3% | 36,200 |
| 2025/03/06 | 8,820 | 9,040 | 8,740 | 8,940 | +240 | +2.8% | 21,500 |
| 2025/03/05 | 8,690 | 8,800 | 8,540 | 8,700 | +110 | +1.3% | 27,800 |
| 2025/03/04 | 8,720 | 8,780 | 8,470 | 8,590 | -150 | -1.7% | 37,800 |
| 2025/03/03 | 8,840 | 8,840 | 8,710 | 8,740 | +30 | +0.3% | 24,600 |
| 2025/02/28 | 8,900 | 8,970 | 8,700 | 8,710 | -240 | -2.7% | 39,400 |
| 2025/02/27 | 8,950 | 9,020 | 8,900 | 8,950 | +30 | +0.3% | 16,400 |
| 2025/02/26 | 9,020 | 9,030 | 8,860 | 8,920 | -110 | -1.2% | 27,300 |
| 2025/02/25 | 9,090 | 9,140 | 9,030 | 9,030 | -210 | -2.3% | 30,200 |
| 2025/02/21 | 9,170 | 9,250 | 9,100 | 9,240 | -10 | -0.1% | 33,800 |
| 2025/02/20 | 9,380 | 9,410 | 9,180 | 9,250 | -170 | -1.8% | 24,500 |
| 2025/02/19 | 9,500 | 9,540 | 9,420 | 9,420 | -80 | -0.8% | 23,600 |
| 2025/02/18 | 9,420 | 9,570 | 9,420 | 9,500 | +20 | +0.2% | 9,800 |
| 2025/02/17 | 9,500 | 9,750 | 9,440 | 9,480 | +90 | +1% | 24,200 |
| 2025/02/14 | 9,510 | 9,540 | 9,360 | 9,390 | -80 | -0.8% | 19,500 |
| 2025/02/13 | 9,570 | 9,570 | 9,410 | 9,470 | -20 | -0.2% | 19,200 |
| 2025/02/12 | 9,600 | 9,660 | 9,380 | 9,490 | -110 | -1.1% | 29,100 |
| 2025/02/10 | 9,680 | 9,680 | 9,500 | 9,600 | -70 | -0.7% | 23,300 |
| 2025/02/07 | 9,580 | 9,740 | 9,580 | 9,670 | +190 | +2% | 37,600 |
| 2025/02/06 | 9,400 | 9,560 | 9,400 | 9,480 | +140 | +1.5% | 26,000 |
| 2025/02/05 | 9,400 | 9,470 | 9,330 | 9,340 | +20 | +0.2% | 30,600 |
| 2025/02/04 | 9,440 | 9,540 | 9,310 | 9,320 | -50 | -0.5% | 20,700 |
| 2025/02/03 | 9,270 | 9,480 | 9,210 | 9,370 | -50 | -0.5% | 45,400 |
| 2025/01/31 | 9,450 | 9,730 | 9,370 | 9,420 | +30 | +0.3% | 77,200 |
| 2025/01/30 | 8,520 | 9,410 | 8,480 | 9,390 | +740 | +8.6% | 132,100 |
| 2025/01/29 | 8,550 | 8,750 | 8,530 | 8,650 | +100 | +1.2% | 48,000 |
| 2025/01/28 | 8,600 | 8,700 | 8,480 | 8,550 | -90 | -1% | 49,800 |
| 2025/01/27 | 8,730 | 8,730 | 8,640 | 8,640 | -40 | -0.5% | 17,400 |
| 2025/01/24 | 8,710 | 8,770 | 8,570 | 8,680 | +50 | +0.6% | 22,100 |
| 2025/01/23 | 8,570 | 8,710 | 8,530 | 8,630 | +60 | +0.7% | 27,600 |
| 2025/01/22 | 8,430 | 8,670 | 8,430 | 8,570 | +140 | +1.7% | 27,700 |
| 2025/01/21 | 8,370 | 8,460 | 8,350 | 8,430 | +40 | +0.5% | 8,300 |
| 2025/01/20 | 8,230 | 8,420 | 8,230 | 8,390 | +160 | +1.9% | 11,800 |
| 2025/01/17 | 8,270 | 8,330 | 8,180 | 8,230 | -50 | -0.6% | 20,800 |
| 2025/01/16 | 8,260 | 8,400 | 8,210 | 8,280 | -60 | -0.7% | 33,800 |
| 2025/01/15 | 8,500 | 8,520 | 8,290 | 8,340 | -120 | -1.4% | 20,200 |
| 2025/01/14 | 8,530 | 8,640 | 8,420 | 8,460 | -180 | -2.1% | 14,900 |
| 2025/01/10 | 8,490 | 8,640 | 8,460 | 8,640 | ±0 | ±0% | 16,000 |
| 2025/01/09 | 8,520 | 8,650 | 8,480 | 8,640 | ±0 | ±0% | 25,900 |
| 2025/01/08 | 8,770 | 8,780 | 8,580 | 8,640 | -130 | -1.5% | 32,400 |
| 2025/01/07 | 8,800 | 8,870 | 8,680 | 8,770 | ±0 | ±0% | 25,700 |
| 2025/01/06 | 9,190 | 9,190 | 8,750 | 8,770 | -340 | -3.7% | 26,900 |
| 2024/12/30 | 8,910 | 9,200 | 8,870 | 9,110 | +200 | +2.2% | 33,800 |
| 2024/12/27 | 8,780 | 8,940 | 8,770 | 8,910 | +180 | +2.1% | 18,000 |
| 2024/12/26 | 8,590 | 8,790 | 8,590 | 8,730 | +140 | +1.6% | 22,100 |
| 2024/12/25 | 8,750 | 8,750 | 8,520 | 8,590 | -90 | -1% | 9,100 |
| 2024/12/24 | 8,640 | 8,730 | 8,570 | 8,680 | +50 | +0.6% | 8,900 |
| 2024/12/23 | 8,470 | 8,690 | 8,470 | 8,630 | +160 | +1.9% | 14,200 |
| 2024/12/20 | 8,550 | 8,690 | 8,440 | 8,470 | -70 | -0.8% | 35,400 |
| 2024/12/19 | 8,370 | 8,650 | 8,310 | 8,540 | ±0 | ±0% | 21,300 |
101～
150
件表示中 / 7008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 | 944,000円 | +9.5% | +49.3% | 2.22% | 13.14倍 | 0.99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 |
| 象 印 | 181,500円 | +3.2% | +1.3% | 3.53% | 24.01倍 | 1.30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 | 576,000円 | +5.6% | +6.1% | 1.74% | 27.91倍 | 3.11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 |
| ＰＨＣＨＤ | 94,700円 | +0.4% | -35.2% | 4.44% | 16.19倍 | 0.85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 |
| メガチップス | 560,000円 | -0.8% | +3.5% | 2.50% | 23.08倍 | 0.78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
