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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 8,560 | 8,740 | 8,040 | 8,180 | -530 | -6.1% | 59,800 |
| 2025/04/03 | 8,710 | 8,870 | 8,640 | 8,710 | -430 | -4.7% | 34,300 |
| 2025/04/02 | 9,210 | 9,210 | 9,000 | 9,140 | +20 | +0.2% | 32,900 |
| 2025/04/01 | 9,400 | 9,400 | 9,070 | 9,120 | -220 | -2.4% | 36,200 |
| 2025/03/31 | 9,290 | 9,370 | 9,240 | 9,340 | -200 | -2.1% | 49,600 |
| 2025/03/28 | 9,600 | 9,600 | 9,440 | 9,540 | -60 | -0.6% | 34,200 |
| 2025/03/27 | 9,350 | 9,600 | 9,320 | 9,600 | +210 | +2.2% | 51,400 |
| 2025/03/26 | 9,160 | 9,470 | 9,140 | 9,390 | +230 | +2.5% | 39,800 |
| 2025/03/25 | 9,200 | 9,210 | 9,110 | 9,160 | +110 | +1.2% | 12,100 |
| 2025/03/24 | 9,160 | 9,220 | 9,010 | 9,050 | -50 | -0.5% | 26,900 |
| 2025/03/21 | 9,030 | 9,190 | 9,020 | 9,100 | +10 | +0.1% | 33,900 |
| 2025/03/19 | 8,990 | 9,220 | 8,960 | 9,090 | +20 | +0.2% | 28,300 |
| 2025/03/18 | 8,900 | 9,070 | 8,900 | 9,070 | +210 | +2.4% | 28,600 |
| 2025/03/17 | 8,670 | 8,890 | 8,670 | 8,860 | +190 | +2.2% | 27,300 |
| 2025/03/14 | 8,600 | 8,810 | 8,600 | 8,670 | -20 | -0.2% | 22,400 |
| 2025/03/13 | 8,660 | 8,860 | 8,660 | 8,690 | +40 | +0.5% | 20,400 |
| 2025/03/12 | 8,600 | 8,750 | 8,560 | 8,650 | +50 | +0.6% | 57,300 |
| 2025/03/11 | 8,550 | 8,650 | 8,460 | 8,600 | -100 | -1.1% | 45,500 |
| 2025/03/10 | 8,940 | 9,020 | 8,700 | 8,700 | -270 | -3% | 22,200 |
| 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 |
1～
50
件表示中 / 6927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 | 818,000円 | -14.9% | -52.7% | 1.83% | 20.77倍 | 0.91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 |
| ホシデン | 179,100円 | +8.7% | -25.7% | 2.12% | 10.13倍 | 0.65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 |
| フェローテック | 225,600円 | +19.1% | -2.0% | 6.21% | 6.60倍 | 0.44倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 図 研 | 458,500円 | +6.6% | +8.5% | 2.18% | 24.83倍 | 2.45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 |
| 象 印 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
