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 |
---|---|---|---|---|---|---|---|
2025/07/02 | 9,450 | 9,560 | 9,450 | 9,470 | -50 | -0.5% | 18,300 |
2025/07/01 | 9,600 | 9,630 | 9,460 | 9,520 | -120 | -1.2% | 28,900 |
2025/06/30 | 9,820 | 9,890 | 9,620 | 9,640 | -90 | -0.9% | 25,500 |
2025/06/27 | 9,800 | 9,870 | 9,690 | 9,730 | +80 | +0.8% | 41,200 |
2025/06/26 | 9,600 | 9,670 | 9,540 | 9,650 | +50 | +0.5% | 25,500 |
2025/06/25 | 9,500 | 9,600 | 9,460 | 9,600 | +60 | +0.6% | 34,500 |
2025/06/24 | 9,650 | 9,650 | 9,470 | 9,540 | -50 | -0.5% | 29,800 |
2025/06/23 | 9,620 | 9,660 | 9,560 | 9,590 | -40 | -0.4% | 23,900 |
2025/06/20 | 9,710 | 9,840 | 9,630 | 9,630 | -90 | -0.9% | 35,800 |
2025/06/19 | 9,820 | 9,820 | 9,700 | 9,720 | -140 | -1.4% | 30,100 |
2025/06/18 | 10,010 | 10,140 | 9,860 | 9,860 | -230 | -2.3% | 30,200 |
2025/06/17 | 10,060 | 10,230 | 10,050 | 10,090 | -50 | -0.5% | 30,200 |
2025/06/16 | 10,080 | 10,200 | 9,990 | 10,140 | +80 | +0.8% | 25,800 |
2025/06/13 | 10,100 | 10,190 | 10,010 | 10,060 | -40 | -0.4% | 27,600 |
2025/06/12 | 10,220 | 10,230 | 10,090 | 10,100 | -40 | -0.4% | 21,200 |
2025/06/11 | 10,120 | 10,180 | 10,040 | 10,140 | +10 | +0.1% | 33,600 |
2025/06/10 | 10,140 | 10,290 | 10,130 | 10,130 | -10 | -0.1% | 22,500 |
2025/06/09 | 10,170 | 10,180 | 10,070 | 10,140 | +10 | +0.1% | 21,500 |
2025/06/06 | 10,150 | 10,270 | 10,070 | 10,130 | -20 | -0.2% | 19,900 |
2025/06/05 | 10,030 | 10,210 | 10,030 | 10,150 | +30 | +0.3% | 20,300 |
2025/06/04 | 10,220 | 10,220 | 10,080 | 10,120 | +10 | +0.1% | 20,500 |
2025/06/03 | 10,160 | 10,310 | 10,090 | 10,110 | ±0 | ±0% | 20,600 |
2025/06/02 | 10,070 | 10,150 | 9,990 | 10,110 | -60 | -0.6% | 25,800 |
2025/05/30 | 10,160 | 10,300 | 10,150 | 10,170 | -230 | -2.2% | 24,800 |
2025/05/29 | 10,410 | 10,450 | 10,310 | 10,400 | +90 | +0.9% | 25,200 |
2025/05/28 | 10,450 | 10,470 | 10,260 | 10,310 | ±0 | ±0% | 31,500 |
2025/05/27 | 10,410 | 10,470 | 10,270 | 10,310 | -70 | -0.7% | 16,200 |
2025/05/26 | 10,330 | 10,420 | 10,330 | 10,380 | +50 | +0.5% | 16,000 |
2025/05/23 | 10,090 | 10,510 | 10,070 | 10,330 | +340 | +3.4% | 70,900 |
2025/05/22 | 9,950 | 10,040 | 9,870 | 9,990 | +40 | +0.4% | 13,000 |
2025/05/21 | 9,910 | 10,220 | 9,910 | 9,950 | +60 | +0.6% | 38,900 |
2025/05/20 | 9,700 | 9,930 | 9,620 | 9,890 | +210 | +2.2% | 30,100 |
2025/05/19 | 9,670 | 9,730 | 9,610 | 9,680 | -90 | -0.9% | 16,800 |
2025/05/16 | 9,760 | 9,830 | 9,670 | 9,770 | -20 | -0.2% | 16,000 |
2025/05/15 | 9,850 | 9,910 | 9,770 | 9,790 | -120 | -1.2% | 13,700 |
2025/05/14 | 10,080 | 10,160 | 9,870 | 9,910 | -200 | -2% | 16,300 |
2025/05/13 | 10,180 | 10,280 | 10,060 | 10,110 | +130 | +1.3% | 33,600 |
2025/05/12 | 9,850 | 9,980 | 9,790 | 9,980 | +250 | +2.6% | 26,100 |
2025/05/09 | 9,730 | 9,830 | 9,700 | 9,730 | +10 | +0.1% | 28,200 |
2025/05/08 | 9,740 | 9,750 | 9,490 | 9,720 | +80 | +0.8% | 29,600 |
2025/05/07 | 9,720 | 9,760 | 9,640 | 9,640 | -110 | -1.1% | 18,900 |
2025/05/02 | 9,820 | 9,880 | 9,690 | 9,750 | -70 | -0.7% | 23,700 |
2025/05/01 | 9,700 | 9,830 | 9,670 | 9,820 | +30 | +0.3% | 34,800 |
2025/04/30 | 9,900 | 9,900 | 9,660 | 9,790 | -120 | -1.2% | 44,300 |
2025/04/28 | 9,860 | 9,940 | 9,640 | 9,910 | +240 | +2.5% | 88,800 |
2025/04/25 | 9,160 | 9,980 | 9,110 | 9,670 | +660 | +7.3% | 249,300 |
2025/04/24 | 8,950 | 9,170 | 8,950 | 9,010 | +70 | +0.8% | 40,700 |
2025/04/23 | 8,830 | 9,010 | 8,820 | 8,940 | +260 | +3% | 35,200 |
2025/04/22 | 8,640 | 8,790 | 8,640 | 8,680 | +40 | +0.5% | 27,500 |
2025/04/21 | 8,680 | 8,820 | 8,610 | 8,640 | -130 | -1.5% | 22,400 |
1~
50
件表示中 / 6987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 | 947,000円 | +9.5% | +49.3% | 2.22% | 13.18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 |
サン電子 | 531,000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 |
日東工 | 312,500円 | +4.0% | +0.6% | 3.97% | 12.61倍 | 1.03倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
古野電 | 369,000円 | +0.4% | -11.7% | 2.98% | 12.96倍 | 1.62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 |
図 研 | 525,000円 | +5.6% | +6.1% | 1.90% | 25.50倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム