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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,280 | 8,330 | 8,230 | 8,260 | -80 | -1% | 13,900 |
| 2024/11/20 | 8,260 | 8,400 | 8,260 | 8,340 | +40 | +0.5% | 18,700 |
| 2024/11/19 | 8,340 | 8,450 | 8,260 | 8,300 | -40 | -0.5% | 14,900 |
| 2024/11/18 | 8,300 | 8,390 | 8,280 | 8,340 | -30 | -0.4% | 10,600 |
| 2024/11/15 | 8,410 | 8,500 | 8,350 | 8,370 | -40 | -0.5% | 17,300 |
| 2024/11/14 | 8,450 | 8,560 | 8,410 | 8,410 | -100 | -1.2% | 19,400 |
| 2024/11/13 | 8,520 | 8,590 | 8,460 | 8,510 | -40 | -0.5% | 23,200 |
| 2024/11/12 | 8,650 | 8,750 | 8,530 | 8,550 | -100 | -1.2% | 24,200 |
| 2024/11/11 | 8,810 | 8,840 | 8,650 | 8,650 | -160 | -1.8% | 15,600 |
| 2024/11/08 | 9,080 | 9,160 | 8,810 | 8,810 | -180 | -2% | 17,100 |
| 2024/11/07 | 8,930 | 9,040 | 8,850 | 8,990 | +190 | +2.2% | 23,900 |
| 2024/11/06 | 8,830 | 8,950 | 8,780 | 8,800 | -30 | -0.3% | 29,500 |
| 2024/11/05 | 8,620 | 8,930 | 8,510 | 8,830 | +140 | +1.6% | 34,500 |
| 2024/11/01 | 8,980 | 9,180 | 8,690 | 8,690 | -290 | -3.2% | 53,400 |
| 2024/10/31 | 8,940 | 9,140 | 8,730 | 8,980 | -200 | -2.2% | 101,600 |
| 2024/10/30 | 9,060 | 9,210 | 9,060 | 9,180 | +120 | +1.3% | 40,300 |
| 2024/10/29 | 9,000 | 9,100 | 8,920 | 9,060 | +30 | +0.3% | 15,000 |
| 2024/10/28 | 8,910 | 9,110 | 8,900 | 9,030 | +120 | +1.3% | 13,800 |
| 2024/10/25 | 9,030 | 9,030 | 8,880 | 8,910 | -90 | -1% | 14,200 |
| 2024/10/24 | 8,960 | 9,010 | 8,910 | 9,000 | +30 | +0.3% | 18,600 |
| 2024/10/23 | 9,050 | 9,110 | 8,890 | 8,970 | -110 | -1.2% | 35,300 |
| 2024/10/22 | 9,180 | 9,220 | 9,040 | 9,080 | -110 | -1.2% | 24,700 |
| 2024/10/21 | 9,240 | 9,310 | 9,150 | 9,190 | +10 | +0.1% | 13,800 |
| 2024/10/18 | 9,390 | 9,390 | 9,180 | 9,180 | -130 | -1.4% | 14,700 |
| 2024/10/17 | 9,410 | 9,430 | 9,290 | 9,310 | +20 | +0.2% | 26,400 |
| 2024/10/16 | 9,280 | 9,420 | 9,210 | 9,290 | ±0 | ±0% | 20,700 |
| 2024/10/15 | 9,380 | 9,390 | 9,270 | 9,290 | +10 | +0.1% | 32,900 |
| 2024/10/11 | 9,180 | 9,340 | 9,130 | 9,280 | +90 | +1% | 32,400 |
| 2024/10/10 | 9,410 | 9,410 | 9,150 | 9,190 | -220 | -2.3% | 42,500 |
| 2024/10/09 | 9,470 | 9,470 | 9,320 | 9,410 | ±0 | ±0% | 25,000 |
| 2024/10/08 | 9,350 | 9,500 | 9,240 | 9,410 | -70 | -0.7% | 31,500 |
| 2024/10/07 | 9,640 | 9,650 | 9,440 | 9,480 | -20 | -0.2% | 27,400 |
| 2024/10/04 | 9,480 | 9,550 | 9,410 | 9,500 | +120 | +1.3% | 24,300 |
| 2024/10/03 | 9,510 | 9,530 | 9,350 | 9,380 | +80 | +0.9% | 32,100 |
| 2024/10/02 | 9,510 | 9,600 | 9,290 | 9,300 | -300 | -3.1% | 42,900 |
| 2024/10/01 | 9,580 | 9,630 | 9,480 | 9,600 | -30 | -0.3% | 35,500 |
| 2024/09/30 | 9,390 | 9,640 | 9,390 | 9,630 | -60 | -0.6% | 52,100 |
| 2024/09/27 | 9,710 | 9,710 | 9,550 | 9,690 | -20 | -0.2% | 39,200 |
| 2024/09/26 | 9,420 | 9,710 | 9,380 | 9,710 | +330 | +3.5% | 58,200 |
| 2024/09/25 | 9,310 | 9,410 | 9,250 | 9,380 | ±0 | ±0% | 44,200 |
| 2024/09/24 | 9,270 | 9,510 | 9,250 | 9,380 | +180 | +2% | 73,900 |
| 2024/09/20 | 9,500 | 9,550 | 9,190 | 9,200 | -290 | -3.1% | 78,900 |
| 2024/09/19 | 9,520 | 9,560 | 9,420 | 9,490 | +20 | +0.2% | 95,600 |
| 2024/09/18 | 9,510 | 9,530 | 9,400 | 9,470 | +60 | +0.6% | 31,200 |
| 2024/09/17 | 9,480 | 9,520 | 9,260 | 9,410 | -90 | -0.9% | 66,000 |
| 2024/09/13 | 9,570 | 9,590 | 9,380 | 9,500 | -20 | -0.2% | 63,100 |
| 2024/09/12 | 9,430 | 9,570 | 9,380 | 9,520 | +280 | +3% | 112,100 |
| 2024/09/11 | 9,320 | 9,400 | 9,120 | 9,240 | -190 | -2% | 127,300 |
| 2024/09/10 | 9,500 | 9,530 | 9,420 | 9,430 | -70 | -0.7% | 63,300 |
| 2024/09/09 | 9,060 | 9,510 | 9,060 | 9,500 | +190 | +2% | 117,500 |
1～
50
件表示中 / 6839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 | 826,000円 | -14.9% | -52.7% | 1.82% | 20.97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 |
| メガチップス | 552,000円 | -10.3% | +15.7% | 2.17% | 19.24倍 | 0.75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 |
| 日置電 | 774,000円 | +2.2% | +1.0% | 2.58% | 16.47倍 | 2.69倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| キヤノン電 | 251,400円 | +0.7% | +1.5% | 2.78% | 16.69倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 69,100円 | +1.0% | -13.7% | 2.89% | 15.72倍 | 2.91倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
