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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
件表示中 / 7021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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＰＨＣＨＤ | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| メガチップス | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
