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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,940 | 6,080 | 5,940 | 6,000 | -60 | -1% | 30,700 |
| 2022/11/09 | 6,050 | 6,070 | 5,920 | 6,060 | +10 | +0.2% | 44,000 |
| 2022/11/08 | 6,000 | 6,250 | 6,000 | 6,050 | +200 | +3.4% | 112,200 |
| 2022/11/07 | 5,900 | 5,900 | 5,790 | 5,850 | -10 | -0.2% | 48,600 |
| 2022/11/04 | 5,650 | 5,890 | 5,640 | 5,860 | +160 | +2.8% | 74,800 |
| 2022/11/02 | 5,660 | 5,750 | 5,620 | 5,700 | -50 | -0.9% | 67,900 |
| 2022/11/01 | 5,490 | 5,770 | 5,470 | 5,750 | +300 | +5.5% | 94,900 |
| 2022/10/31 | 5,330 | 5,510 | 5,210 | 5,450 | +180 | +3.4% | 120,600 |
| 2022/10/28 | 5,310 | 5,380 | 5,220 | 5,270 | +260 | +5.2% | 180,000 |
| 2022/10/27 | 4,960 | 5,010 | 4,960 | 5,010 | +50 | +1% | 21,200 |
| 2022/10/26 | 5,030 | 5,030 | 4,960 | 4,960 | ±0 | ±0% | 20,600 |
| 2022/10/25 | 4,915 | 5,020 | 4,915 | 4,960 | +85 | +1.7% | 25,100 |
| 2022/10/24 | 4,900 | 4,940 | 4,860 | 4,875 | +55 | +1.1% | 16,900 |
| 2022/10/21 | 4,860 | 4,870 | 4,820 | 4,820 | -30 | -0.6% | 20,500 |
| 2022/10/20 | 4,890 | 4,890 | 4,810 | 4,850 | -60 | -1.2% | 28,200 |
| 2022/10/19 | 4,925 | 4,965 | 4,910 | 4,910 | -35 | -0.7% | 11,700 |
| 2022/10/18 | 4,925 | 4,965 | 4,875 | 4,945 | +105 | +2.2% | 25,000 |
| 2022/10/17 | 4,775 | 4,850 | 4,765 | 4,840 | -5 | -0.1% | 68,400 |
| 2022/10/14 | 4,850 | 4,900 | 4,800 | 4,845 | +70 | +1.5% | 37,700 |
| 2022/10/13 | 4,785 | 4,800 | 4,710 | 4,775 | -10 | -0.2% | 30,100 |
| 2022/10/12 | 4,875 | 4,880 | 4,760 | 4,785 | -90 | -1.8% | 33,700 |
| 2022/10/11 | 4,975 | 4,980 | 4,875 | 4,875 | -195 | -3.8% | 35,100 |
| 2022/10/07 | 4,990 | 5,110 | 4,990 | 5,070 | -10 | -0.2% | 19,100 |
| 2022/10/06 | 5,080 | 5,140 | 5,080 | 5,080 | +20 | +0.4% | 17,900 |
| 2022/10/05 | 5,100 | 5,120 | 5,040 | 5,060 | +40 | +0.8% | 30,200 |
| 2022/10/04 | 5,020 | 5,050 | 5,010 | 5,020 | +85 | +1.7% | 22,100 |
| 2022/10/03 | 4,870 | 4,940 | 4,845 | 4,935 | ±0 | ±0% | 40,500 |
| 2022/09/30 | 5,040 | 5,060 | 4,885 | 4,935 | -85 | -1.7% | 31,300 |
| 2022/09/29 | 4,980 | 5,030 | 4,905 | 5,020 | ±0 | ±0% | 29,700 |
| 2022/09/28 | 4,965 | 5,050 | 4,930 | 5,020 | +40 | +0.8% | 35,000 |
| 2022/09/27 | 4,985 | 5,050 | 4,970 | 4,980 | +5 | +0.1% | 25,900 |
| 2022/09/26 | 5,050 | 5,060 | 4,950 | 4,975 | -165 | -3.2% | 42,300 |
| 2022/09/22 | 5,020 | 5,150 | 5,020 | 5,140 | +80 | +1.6% | 23,900 |
| 2022/09/21 | 5,100 | 5,130 | 5,060 | 5,060 | -80 | -1.6% | 24,000 |
| 2022/09/20 | 5,170 | 5,240 | 5,130 | 5,140 | +30 | +0.6% | 18,500 |
| 2022/09/16 | 5,160 | 5,180 | 5,070 | 5,110 | -100 | -1.9% | 39,700 |
| 2022/09/15 | 5,240 | 5,240 | 5,190 | 5,210 | -20 | -0.4% | 20,500 |
| 2022/09/14 | 5,190 | 5,270 | 5,190 | 5,230 | -120 | -2.2% | 17,200 |
| 2022/09/13 | 5,370 | 5,390 | 5,330 | 5,350 | +10 | +0.2% | 10,700 |
| 2022/09/12 | 5,380 | 5,380 | 5,280 | 5,340 | +10 | +0.2% | 13,400 |
| 2022/09/09 | 5,330 | 5,350 | 5,290 | 5,330 | +30 | +0.6% | 18,400 |
| 2022/09/08 | 5,250 | 5,300 | 5,190 | 5,300 | +140 | +2.7% | 20,800 |
| 2022/09/07 | 5,250 | 5,250 | 5,130 | 5,160 | -90 | -1.7% | 22,100 |
| 2022/09/06 | 5,220 | 5,290 | 5,170 | 5,250 | +60 | +1.2% | 30,900 |
| 2022/09/05 | 5,200 | 5,200 | 5,140 | 5,190 | -70 | -1.3% | 41,800 |
| 2022/09/02 | 5,370 | 5,370 | 5,230 | 5,260 | -90 | -1.7% | 33,700 |
| 2022/09/01 | 5,450 | 5,450 | 5,340 | 5,350 | -100 | -1.8% | 28,800 |
| 2022/08/31 | 5,380 | 5,460 | 5,360 | 5,450 | +40 | +0.7% | 45,100 |
| 2022/08/30 | 5,350 | 5,440 | 5,350 | 5,410 | +80 | +1.5% | 20,300 |
| 2022/08/29 | 5,340 | 5,380 | 5,300 | 5,330 | -110 | -2% | 31,100 |
501～
550
件表示中 / 6840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 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92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 | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58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 | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99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
