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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,530 | 5,530 | 5,410 | 5,440 | -30 | -0.5% | 17,600 |
| 2022/08/25 | 5,490 | 5,490 | 5,410 | 5,470 | +40 | +0.7% | 18,300 |
| 2022/08/24 | 5,390 | 5,440 | 5,380 | 5,430 | +40 | +0.7% | 17,000 |
| 2022/08/23 | 5,430 | 5,460 | 5,380 | 5,390 | -130 | -2.4% | 21,000 |
| 2022/08/22 | 5,490 | 5,520 | 5,460 | 5,520 | ±0 | ±0% | 16,200 |
| 2022/08/19 | 5,530 | 5,560 | 5,500 | 5,520 | +60 | +1.1% | 17,700 |
| 2022/08/18 | 5,510 | 5,510 | 5,430 | 5,460 | -40 | -0.7% | 15,100 |
| 2022/08/17 | 5,550 | 5,550 | 5,460 | 5,500 | -10 | -0.2% | 27,600 |
| 2022/08/16 | 5,580 | 5,580 | 5,490 | 5,510 | -50 | -0.9% | 22,400 |
| 2022/08/15 | 5,510 | 5,580 | 5,490 | 5,560 | +110 | +2% | 18,700 |
| 2022/08/12 | 5,470 | 5,480 | 5,420 | 5,450 | +70 | +1.3% | 21,600 |
| 2022/08/10 | 5,430 | 5,430 | 5,350 | 5,380 | -50 | -0.9% | 18,300 |
| 2022/08/09 | 5,600 | 5,610 | 5,430 | 5,430 | -130 | -2.3% | 26,100 |
| 2022/08/08 | 5,530 | 5,560 | 5,450 | 5,560 | +10 | +0.2% | 24,400 |
| 2022/08/05 | 5,400 | 5,550 | 5,400 | 5,550 | +120 | +2.2% | 30,600 |
| 2022/08/04 | 5,440 | 5,460 | 5,380 | 5,430 | -10 | -0.2% | 24,200 |
| 2022/08/03 | 5,350 | 5,440 | 5,310 | 5,440 | +110 | +2.1% | 40,400 |
| 2022/08/02 | 5,410 | 5,450 | 5,290 | 5,330 | -40 | -0.7% | 80,600 |
| 2022/08/01 | 5,600 | 5,810 | 5,350 | 5,370 | -130 | -2.4% | 252,900 |
| 2022/07/29 | 5,580 | 5,580 | 5,490 | 5,500 | -40 | -0.7% | 32,500 |
| 2022/07/28 | 5,580 | 5,590 | 5,450 | 5,540 | +40 | +0.7% | 45,900 |
| 2022/07/27 | 5,440 | 5,540 | 5,360 | 5,500 | +90 | +1.7% | 32,200 |
| 2022/07/26 | 5,400 | 5,440 | 5,350 | 5,410 | +60 | +1.1% | 25,500 |
| 2022/07/25 | 5,380 | 5,400 | 5,310 | 5,350 | -20 | -0.4% | 28,700 |
| 2022/07/22 | 5,370 | 5,390 | 5,340 | 5,370 | ±0 | ±0% | 38,300 |
| 2022/07/21 | 5,320 | 5,390 | 5,300 | 5,370 | +80 | +1.5% | 19,700 |
| 2022/07/20 | 5,280 | 5,320 | 5,240 | 5,290 | +110 | +2.1% | 25,700 |
| 2022/07/19 | 5,100 | 5,180 | 5,060 | 5,180 | +70 | +1.4% | 20,700 |
| 2022/07/15 | 5,140 | 5,180 | 5,080 | 5,110 | -10 | -0.2% | 25,500 |
| 2022/07/14 | 5,020 | 5,130 | 5,020 | 5,120 | +100 | +2% | 24,500 |
| 2022/07/13 | 5,060 | 5,070 | 5,020 | 5,020 | -40 | -0.8% | 23,500 |
| 2022/07/12 | 5,220 | 5,220 | 5,030 | 5,060 | -190 | -3.6% | 39,700 |
| 2022/07/11 | 5,250 | 5,300 | 5,220 | 5,250 | +30 | +0.6% | 25,900 |
| 2022/07/08 | 5,180 | 5,280 | 5,170 | 5,220 | +80 | +1.6% | 72,700 |
| 2022/07/07 | 5,070 | 5,160 | 5,050 | 5,140 | +100 | +2% | 30,900 |
| 2022/07/06 | 5,030 | 5,060 | 4,970 | 5,040 | ±0 | ±0% | 39,400 |
| 2022/07/05 | 5,060 | 5,100 | 5,030 | 5,040 | -20 | -0.4% | 20,100 |
| 2022/07/04 | 5,100 | 5,110 | 5,000 | 5,060 | +60 | +1.2% | 26,000 |
| 2022/07/01 | 5,210 | 5,210 | 4,990 | 5,000 | -220 | -4.2% | 66,500 |
| 2022/06/30 | 5,210 | 5,260 | 5,130 | 5,220 | +50 | +1% | 62,000 |
| 2022/06/29 | 5,250 | 5,250 | 5,140 | 5,170 | -160 | -3% | 73,800 |
| 2022/06/28 | 5,280 | 5,350 | 5,280 | 5,330 | ±0 | ±0% | 35,600 |
| 2022/06/27 | 5,310 | 5,360 | 5,230 | 5,330 | +30 | +0.6% | 76,000 |
| 2022/06/24 | 5,220 | 5,300 | 5,190 | 5,300 | +80 | +1.5% | 44,100 |
| 2022/06/23 | 5,080 | 5,230 | 5,080 | 5,220 | +150 | +3% | 57,800 |
| 2022/06/22 | 5,220 | 5,220 | 5,060 | 5,070 | -90 | -1.7% | 35,400 |
| 2022/06/21 | 5,210 | 5,230 | 5,160 | 5,160 | -20 | -0.4% | 40,700 |
| 2022/06/20 | 5,280 | 5,290 | 5,140 | 5,180 | -10 | -0.2% | 46,900 |
| 2022/06/17 | 5,160 | 5,230 | 5,110 | 5,190 | -70 | -1.3% | 98,400 |
| 2022/06/16 | 5,420 | 5,440 | 5,260 | 5,260 | +10 | +0.2% | 25,300 |
551～
600
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
