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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 6,990 | 7,160 | 6,950 | 7,050 | +190 | +2.8% | 53,800 |
| 2024/08/08 | 6,720 | 7,100 | 6,720 | 6,860 | -50 | -0.7% | 91,600 |
| 2024/08/07 | 6,590 | 7,040 | 6,390 | 6,910 | +120 | +1.8% | 94,000 |
| 2024/08/06 | 6,420 | 6,800 | 6,420 | 6,790 | +740 | +12.2% | 112,400 |
| 2024/08/05 | 6,590 | 6,590 | 5,940 | 6,050 | -840 | -12.2% | 184,600 |
| 2024/08/02 | 6,990 | 7,050 | 6,830 | 6,890 | -310 | -4.3% | 86,600 |
| 2024/08/01 | 7,180 | 7,410 | 7,180 | 7,200 | -110 | -1.5% | 95,400 |
| 2024/07/31 | 7,240 | 7,490 | 7,000 | 7,310 | -190 | -2.5% | 193,900 |
| 2024/07/30 | 7,420 | 7,580 | 7,420 | 7,500 | -50 | -0.7% | 46,500 |
| 2024/07/29 | 7,430 | 7,550 | 7,430 | 7,550 | +220 | +3% | 48,800 |
| 2024/07/26 | 7,270 | 7,410 | 7,240 | 7,330 | +80 | +1.1% | 37,900 |
| 2024/07/25 | 7,380 | 7,450 | 7,210 | 7,250 | -180 | -2.4% | 44,800 |
| 2024/07/24 | 7,590 | 7,660 | 7,430 | 7,430 | -150 | -2% | 34,500 |
| 2024/07/23 | 7,500 | 7,630 | 7,490 | 7,580 | +60 | +0.8% | 34,900 |
| 2024/07/22 | 7,610 | 7,690 | 7,490 | 7,520 | -140 | -1.8% | 21,600 |
| 2024/07/19 | 7,600 | 7,810 | 7,600 | 7,660 | -10 | -0.1% | 36,500 |
| 2024/07/18 | 7,510 | 7,740 | 7,510 | 7,670 | +10 | +0.1% | 33,900 |
| 2024/07/17 | 7,590 | 7,780 | 7,540 | 7,660 | +130 | +1.7% | 44,700 |
| 2024/07/16 | 7,350 | 7,530 | 7,350 | 7,530 | +240 | +3.3% | 30,100 |
| 2024/07/12 | 7,090 | 7,320 | 7,090 | 7,290 | +130 | +1.8% | 44,300 |
| 2024/07/11 | 7,210 | 7,210 | 7,050 | 7,160 | +50 | +0.7% | 24,100 |
| 2024/07/10 | 7,110 | 7,120 | 7,010 | 7,110 | +10 | +0.1% | 22,300 |
| 2024/07/09 | 7,170 | 7,200 | 6,960 | 7,100 | -10 | -0.1% | 50,500 |
| 2024/07/08 | 7,090 | 7,190 | 7,030 | 7,110 | -40 | -0.6% | 24,000 |
| 2024/07/05 | 7,350 | 7,350 | 7,140 | 7,150 | -200 | -2.7% | 17,200 |
| 2024/07/04 | 7,330 | 7,360 | 7,280 | 7,350 | +20 | +0.3% | 19,400 |
| 2024/07/03 | 7,290 | 7,360 | 7,280 | 7,330 | -30 | -0.4% | 16,400 |
| 2024/07/02 | 7,330 | 7,460 | 7,330 | 7,360 | +30 | +0.4% | 46,900 |
| 2024/07/01 | 7,300 | 7,480 | 7,300 | 7,330 | +50 | +0.7% | 52,400 |
| 2024/06/28 | 7,200 | 7,300 | 7,100 | 7,280 | +140 | +2% | 38,800 |
| 2024/06/27 | 7,100 | 7,170 | 7,040 | 7,140 | +40 | +0.6% | 24,500 |
| 2024/06/26 | 7,130 | 7,240 | 7,030 | 7,100 | +10 | +0.1% | 39,300 |
| 2024/06/25 | 7,090 | 7,180 | 7,010 | 7,090 | -10 | -0.1% | 20,800 |
| 2024/06/24 | 7,140 | 7,220 | 7,090 | 7,100 | +50 | +0.7% | 47,800 |
| 2024/06/21 | 6,960 | 7,140 | 6,960 | 7,050 | ±0 | ±0% | 69,800 |
| 2024/06/20 | 7,000 | 7,060 | 6,930 | 7,050 | +120 | +1.7% | 52,000 |
| 2024/06/19 | 6,920 | 6,990 | 6,870 | 6,930 | +10 | +0.1% | 20,300 |
| 2024/06/18 | 6,810 | 6,950 | 6,800 | 6,920 | +140 | +2.1% | 22,400 |
| 2024/06/17 | 6,910 | 6,920 | 6,720 | 6,780 | -240 | -3.4% | 34,300 |
| 2024/06/14 | 6,860 | 7,080 | 6,860 | 7,020 | +120 | +1.7% | 52,900 |
| 2024/06/13 | 7,090 | 7,110 | 6,860 | 6,900 | -210 | -3% | 41,800 |
| 2024/06/12 | 7,140 | 7,190 | 7,060 | 7,110 | +20 | +0.3% | 25,600 |
| 2024/06/11 | 7,030 | 7,150 | 7,030 | 7,090 | +60 | +0.9% | 24,500 |
| 2024/06/10 | 6,910 | 7,090 | 6,910 | 7,030 | +120 | +1.7% | 32,900 |
| 2024/06/07 | 6,900 | 6,980 | 6,890 | 6,910 | -50 | -0.7% | 16,400 |
| 2024/06/06 | 7,090 | 7,090 | 6,900 | 6,960 | -30 | -0.4% | 48,000 |
| 2024/06/05 | 7,190 | 7,200 | 6,970 | 6,990 | -280 | -3.9% | 23,000 |
| 2024/06/04 | 7,280 | 7,320 | 7,240 | 7,270 | ±0 | ±0% | 35,100 |
| 2024/06/03 | 7,290 | 7,370 | 7,190 | 7,270 | +60 | +0.8% | 36,900 |
| 2024/05/31 | 7,030 | 7,220 | 7,010 | 7,210 | +190 | +2.7% | 58,600 |
251～
300
件表示中 / 7020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 | 1,011,000円 | +9.5% | +49.3% | 2.08% | 14.08倍 | 1.06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 |
| ＯＫＩ | 158,300円 | -0.5% | +1.1% | 3.16% | 9.81倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 223,900円 | +72.9% | +8.3% | 2.23% | 10.08倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 芝浦メカ | 941,000円 | -1.1% | -27.7% | 2.13% | 16.46倍 | 2.61倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＰＨＣＨＤ | 103,400円 | +0.4% | -35.2% | 4.06% | 17.68倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
