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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,750 | 6,850 | 6,640 | 6,720 | -130 | -1.9% | 85,900 |
| 2021/08/18 | 6,900 | 6,920 | 6,790 | 6,850 | ±0 | ±0% | 26,500 |
| 2021/08/17 | 7,000 | 7,020 | 6,850 | 6,850 | -60 | -0.9% | 33,600 |
| 2021/08/16 | 7,100 | 7,100 | 6,840 | 6,910 | -240 | -3.4% | 59,700 |
| 2021/08/13 | 7,250 | 7,250 | 7,080 | 7,150 | -100 | -1.4% | 31,900 |
| 2021/08/12 | 7,440 | 7,460 | 7,250 | 7,250 | -130 | -1.8% | 36,700 |
| 2021/08/11 | 7,360 | 7,400 | 7,150 | 7,380 | +100 | +1.4% | 39,000 |
| 2021/08/10 | 7,370 | 7,420 | 7,230 | 7,280 | -70 | -1% | 22,000 |
| 2021/08/06 | 7,260 | 7,440 | 7,260 | 7,350 | +90 | +1.2% | 38,500 |
| 2021/08/05 | 7,310 | 7,390 | 7,260 | 7,260 | -70 | -1% | 25,800 |
| 2021/08/04 | 7,420 | 7,450 | 7,310 | 7,330 | -160 | -2.1% | 58,000 |
| 2021/08/03 | 7,450 | 7,610 | 7,410 | 7,490 | +150 | +2% | 91,700 |
| 2021/08/02 | 7,050 | 7,340 | 6,850 | 7,340 | +300 | +4.3% | 114,600 |
| 2021/07/30 | 7,470 | 7,620 | 6,980 | 7,040 | -730 | -9.4% | 294,700 |
| 2021/07/29 | 7,650 | 7,840 | 7,540 | 7,770 | +200 | +2.6% | 95,500 |
| 2021/07/28 | 7,700 | 7,790 | 7,480 | 7,570 | -190 | -2.4% | 56,200 |
| 2021/07/27 | 7,650 | 7,830 | 7,640 | 7,760 | +130 | +1.7% | 34,600 |
| 2021/07/26 | 7,580 | 7,740 | 7,550 | 7,630 | +180 | +2.4% | 37,600 |
| 2021/07/21 | 7,410 | 7,560 | 7,410 | 7,450 | +110 | +1.5% | 24,200 |
| 2021/07/20 | 7,470 | 7,600 | 7,340 | 7,340 | -180 | -2.4% | 21,600 |
| 2021/07/19 | 7,600 | 7,630 | 7,440 | 7,520 | -200 | -2.6% | 36,800 |
| 2021/07/16 | 7,560 | 7,730 | 7,550 | 7,720 | +70 | +0.9% | 19,400 |
| 2021/07/15 | 7,860 | 7,890 | 7,640 | 7,650 | -270 | -3.4% | 57,000 |
| 2021/07/14 | 7,900 | 8,050 | 7,830 | 7,920 | +10 | +0.1% | 44,000 |
| 2021/07/13 | 7,800 | 7,940 | 7,780 | 7,910 | +150 | +1.9% | 39,600 |
| 2021/07/12 | 7,640 | 7,800 | 7,620 | 7,760 | +370 | +5% | 68,400 |
| 2021/07/09 | 7,390 | 7,460 | 7,260 | 7,390 | -100 | -1.3% | 44,100 |
| 2021/07/08 | 7,510 | 7,590 | 7,470 | 7,490 | -10 | -0.1% | 34,800 |
| 2021/07/07 | 7,500 | 7,630 | 7,460 | 7,500 | -70 | -0.9% | 35,700 |
| 2021/07/06 | 7,650 | 7,690 | 7,550 | 7,570 | -70 | -0.9% | 28,800 |
| 2021/07/05 | 7,680 | 7,700 | 7,610 | 7,640 | -80 | -1% | 17,400 |
| 2021/07/02 | 7,570 | 7,760 | 7,570 | 7,720 | +130 | +1.7% | 31,800 |
| 2021/07/01 | 7,830 | 7,870 | 7,530 | 7,590 | -90 | -1.2% | 71,100 |
| 2021/06/30 | 7,650 | 7,780 | 7,620 | 7,680 | +70 | +0.9% | 42,600 |
| 2021/06/29 | 7,640 | 7,640 | 7,500 | 7,610 | -40 | -0.5% | 43,900 |
| 2021/06/28 | 7,640 | 7,750 | 7,580 | 7,650 | +10 | +0.1% | 34,800 |
| 2021/06/25 | 7,560 | 7,670 | 7,460 | 7,640 | +140 | +1.9% | 31,200 |
| 2021/06/24 | 7,550 | 7,570 | 7,480 | 7,500 | -140 | -1.8% | 35,100 |
| 2021/06/23 | 7,600 | 7,690 | 7,560 | 7,640 | +40 | +0.5% | 30,900 |
| 2021/06/22 | 7,650 | 7,720 | 7,540 | 7,600 | +160 | +2.2% | 51,100 |
| 2021/06/21 | 7,560 | 7,600 | 7,340 | 7,440 | -310 | -4% | 80,400 |
| 2021/06/18 | 8,100 | 8,110 | 7,750 | 7,750 | -200 | -2.5% | 76,100 |
| 2021/06/17 | 7,930 | 7,980 | 7,850 | 7,950 | -60 | -0.7% | 24,400 |
| 2021/06/16 | 7,920 | 8,020 | 7,880 | 8,010 | +40 | +0.5% | 26,500 |
| 2021/06/15 | 7,950 | 8,050 | 7,850 | 7,970 | +60 | +0.8% | 37,900 |
| 2021/06/14 | 7,750 | 7,910 | 7,720 | 7,910 | +150 | +1.9% | 30,000 |
| 2021/06/11 | 7,810 | 7,910 | 7,760 | 7,760 | +10 | +0.1% | 30,600 |
| 2021/06/10 | 7,790 | 7,820 | 7,660 | 7,750 | -90 | -1.1% | 39,100 |
| 2021/06/09 | 7,910 | 7,950 | 7,800 | 7,840 | -40 | -0.5% | 32,500 |
| 2021/06/08 | 8,000 | 8,030 | 7,860 | 7,880 | -120 | -1.5% | 38,600 |
801～
850
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
