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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 6,960 | 7,140 | 6,950 | 7,120 | +260 | +3.8% | 45,200 |
| 2024/03/15 | 6,890 | 6,920 | 6,800 | 6,860 | -40 | -0.6% | 33,800 |
| 2024/03/14 | 6,880 | 6,930 | 6,800 | 6,900 | -20 | -0.3% | 37,500 |
| 2024/03/13 | 7,020 | 7,060 | 6,840 | 6,920 | -60 | -0.9% | 45,500 |
| 2024/03/12 | 6,860 | 7,000 | 6,810 | 6,980 | +30 | +0.4% | 40,700 |
| 2024/03/11 | 7,060 | 7,110 | 6,850 | 6,950 | -260 | -3.6% | 54,200 |
| 2024/03/08 | 7,030 | 7,240 | 7,000 | 7,210 | +200 | +2.9% | 84,800 |
| 2024/03/07 | 7,010 | 7,010 | 6,910 | 7,010 | +10 | +0.1% | 59,000 |
| 2024/03/06 | 6,780 | 7,020 | 6,750 | 7,000 | +150 | +2.2% | 65,700 |
| 2024/03/05 | 6,800 | 6,870 | 6,760 | 6,850 | -20 | -0.3% | 41,000 |
| 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 |
351～
400
件表示中 / 7021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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71倍 | 0.93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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24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 |
| メガチップス | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79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
