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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/31 | 4,875 | 4,985 | 4,875 | 4,925 | -20 | -0.4% | 42,000 |
| 2022/03/30 | 4,910 | 4,965 | 4,890 | 4,945 | +45 | +0.9% | 40,800 |
| 2022/03/29 | 4,905 | 4,935 | 4,875 | 4,900 | +10 | +0.2% | 35,100 |
| 2022/03/28 | 4,970 | 4,975 | 4,880 | 4,890 | -75 | -1.5% | 42,100 |
| 2022/03/25 | 5,000 | 5,060 | 4,920 | 4,965 | +30 | +0.6% | 55,800 |
| 2022/03/24 | 4,840 | 4,935 | 4,800 | 4,935 | +55 | +1.1% | 45,000 |
| 2022/03/23 | 4,800 | 4,910 | 4,780 | 4,880 | +140 | +3% | 62,000 |
| 2022/03/22 | 4,760 | 4,820 | 4,735 | 4,740 | -15 | -0.3% | 37,500 |
| 2022/03/18 | 4,710 | 4,755 | 4,680 | 4,755 | +40 | +0.8% | 60,500 |
| 2022/03/17 | 4,620 | 4,725 | 4,610 | 4,715 | +145 | +3.2% | 59,000 |
| 2022/03/16 | 4,540 | 4,605 | 4,495 | 4,570 | +60 | +1.3% | 74,300 |
| 2022/03/15 | 4,440 | 4,525 | 4,440 | 4,510 | +5 | +0.1% | 53,100 |
| 2022/03/14 | 4,550 | 4,575 | 4,505 | 4,505 | +5 | +0.1% | 34,000 |
| 2022/03/11 | 4,520 | 4,565 | 4,460 | 4,500 | -135 | -2.9% | 45,600 |
| 2022/03/10 | 4,560 | 4,645 | 4,560 | 4,635 | +215 | +4.9% | 40,700 |
| 2022/03/09 | 4,445 | 4,545 | 4,390 | 4,420 | ±0 | ±0% | 50,200 |
| 2022/03/08 | 4,420 | 4,545 | 4,395 | 4,420 | -105 | -2.3% | 67,700 |
| 2022/03/07 | 4,600 | 4,600 | 4,460 | 4,525 | -165 | -3.5% | 64,700 |
| 2022/03/04 | 4,845 | 4,845 | 4,680 | 4,690 | -125 | -2.6% | 61,600 |
801～
850
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
