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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,390 | 5,400 | 5,250 | 5,250 | -140 | -2.6% | 24,900 |
| 2022/06/14 | 5,380 | 5,400 | 5,320 | 5,390 | -90 | -1.6% | 46,100 |
| 2022/06/13 | 5,480 | 5,520 | 5,410 | 5,480 | -50 | -0.9% | 31,800 |
| 2022/06/10 | 5,580 | 5,630 | 5,510 | 5,530 | -50 | -0.9% | 50,000 |
| 2022/06/09 | 5,770 | 5,770 | 5,580 | 5,580 | -210 | -3.6% | 81,000 |
| 2022/06/08 | 5,850 | 5,870 | 5,770 | 5,790 | -70 | -1.2% | 47,200 |
| 2022/06/07 | 5,870 | 5,930 | 5,810 | 5,860 | +40 | +0.7% | 54,900 |
| 2022/06/06 | 5,740 | 5,850 | 5,720 | 5,820 | +100 | +1.7% | 61,200 |
| 2022/06/03 | 5,810 | 5,860 | 5,710 | 5,720 | -40 | -0.7% | 56,400 |
| 2022/06/02 | 5,660 | 5,780 | 5,620 | 5,760 | +100 | +1.8% | 61,000 |
| 2022/06/01 | 5,520 | 5,710 | 5,510 | 5,660 | +120 | +2.2% | 44,000 |
| 2022/05/31 | 5,540 | 5,580 | 5,490 | 5,540 | +30 | +0.5% | 37,700 |
| 2022/05/30 | 5,370 | 5,550 | 5,360 | 5,510 | +160 | +3% | 96,200 |
| 2022/05/27 | 5,380 | 5,400 | 5,310 | 5,350 | +70 | +1.3% | 35,500 |
| 2022/05/26 | 5,240 | 5,320 | 5,240 | 5,280 | -20 | -0.4% | 25,900 |
| 2022/05/25 | 5,260 | 5,350 | 5,230 | 5,300 | +100 | +1.9% | 36,400 |
| 2022/05/24 | 5,300 | 5,320 | 5,200 | 5,200 | -200 | -3.7% | 47,400 |
| 2022/05/23 | 5,530 | 5,530 | 5,340 | 5,400 | -90 | -1.6% | 36,700 |
| 2022/05/20 | 5,330 | 5,510 | 5,310 | 5,490 | +170 | +3.2% | 59,900 |
| 2022/05/19 | 5,210 | 5,340 | 5,200 | 5,320 | -50 | -0.9% | 38,400 |
| 2022/05/18 | 5,420 | 5,450 | 5,280 | 5,370 | +50 | +0.9% | 32,800 |
| 2022/05/17 | 5,300 | 5,350 | 5,270 | 5,320 | +50 | +0.9% | 23,600 |
| 2022/05/16 | 5,330 | 5,380 | 5,260 | 5,270 | -10 | -0.2% | 36,000 |
| 2022/05/13 | 5,300 | 5,340 | 5,250 | 5,280 | +10 | +0.2% | 53,800 |
| 2022/05/12 | 5,260 | 5,390 | 5,200 | 5,270 | -60 | -1.1% | 54,400 |
| 2022/05/11 | 5,450 | 5,500 | 5,310 | 5,330 | -120 | -2.2% | 68,900 |
| 2022/05/10 | 5,460 | 5,560 | 5,410 | 5,450 | -70 | -1.3% | 72,600 |
| 2022/05/09 | 5,700 | 5,780 | 5,500 | 5,520 | -180 | -3.2% | 65,200 |
| 2022/05/06 | 5,480 | 5,810 | 5,470 | 5,700 | +170 | +3.1% | 110,400 |
| 2022/05/02 | 5,510 | 5,710 | 5,450 | 5,530 | -80 | -1.4% | 166,000 |
| 2022/04/28 | 5,270 | 5,670 | 5,250 | 5,610 | +380 | +7.3% | 407,500 |
| 2022/04/27 | 4,505 | 5,230 | 4,470 | 5,230 | +700 | +15.5% | 721,200 |
| 2022/04/26 | 4,515 | 4,535 | 4,470 | 4,530 | +85 | +1.9% | 37,200 |
| 2022/04/25 | 4,485 | 4,485 | 4,445 | 4,445 | -110 | -2.4% | 41,100 |
| 2022/04/22 | 4,550 | 4,600 | 4,495 | 4,555 | -100 | -2.1% | 44,300 |
| 2022/04/21 | 4,555 | 4,685 | 4,545 | 4,655 | +135 | +3% | 88,100 |
| 2022/04/20 | 4,575 | 4,600 | 4,500 | 4,520 | -5 | -0.1% | 47,300 |
| 2022/04/19 | 4,505 | 4,540 | 4,490 | 4,525 | +75 | +1.7% | 38,500 |
| 2022/04/18 | 4,435 | 4,470 | 4,355 | 4,450 | -30 | -0.7% | 73,500 |
| 2022/04/15 | 4,520 | 4,525 | 4,470 | 4,480 | -95 | -2.1% | 30,800 |
| 2022/04/14 | 4,595 | 4,625 | 4,560 | 4,575 | -30 | -0.7% | 33,200 |
| 2022/04/13 | 4,490 | 4,605 | 4,485 | 4,605 | +175 | +4% | 44,800 |
| 2022/04/12 | 4,480 | 4,510 | 4,430 | 4,430 | -120 | -2.6% | 50,500 |
| 2022/04/11 | 4,590 | 4,605 | 4,505 | 4,550 | -25 | -0.5% | 38,300 |
| 2022/04/08 | 4,635 | 4,690 | 4,575 | 4,575 | -80 | -1.7% | 61,900 |
| 2022/04/07 | 4,685 | 4,690 | 4,630 | 4,655 | -145 | -3% | 39,100 |
| 2022/04/06 | 4,920 | 4,920 | 4,780 | 4,800 | -165 | -3.3% | 54,500 |
| 2022/04/05 | 5,000 | 5,040 | 4,940 | 4,965 | +20 | +0.4% | 47,000 |
| 2022/04/04 | 4,875 | 4,945 | 4,860 | 4,945 | +85 | +1.7% | 45,400 |
| 2022/04/01 | 4,880 | 4,880 | 4,785 | 4,860 | -65 | -1.3% | 43,400 |
601～
650
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
