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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 5,770 | 5,830 | 5,710 | 5,820 | +140 | +2.5% | 43,000 |
| 2022/01/11 | 5,770 | 5,780 | 5,640 | 5,680 | -90 | -1.6% | 34,000 |
| 2022/01/07 | 6,000 | 6,040 | 5,750 | 5,770 | -200 | -3.4% | 47,700 |
| 2022/01/06 | 6,030 | 6,080 | 5,970 | 5,970 | -160 | -2.6% | 39,300 |
| 2022/01/05 | 6,130 | 6,150 | 6,050 | 6,130 | +50 | +0.8% | 38,500 |
| 2022/01/04 | 6,130 | 6,170 | 5,970 | 6,080 | +50 | +0.8% | 41,500 |
| 2021/12/30 | 5,980 | 6,100 | 5,920 | 6,030 | +80 | +1.3% | 33,000 |
| 2021/12/29 | 5,940 | 6,000 | 5,910 | 5,950 | +10 | +0.2% | 22,100 |
| 2021/12/28 | 5,860 | 5,940 | 5,860 | 5,940 | +130 | +2.2% | 13,600 |
| 2021/12/27 | 5,910 | 5,930 | 5,780 | 5,810 | -100 | -1.7% | 44,500 |
| 2021/12/24 | 5,850 | 5,920 | 5,850 | 5,910 | +60 | +1% | 28,500 |
| 2021/12/23 | 5,740 | 5,850 | 5,710 | 5,850 | +110 | +1.9% | 26,700 |
| 2021/12/22 | 5,730 | 5,800 | 5,690 | 5,740 | +20 | +0.3% | 32,400 |
| 2021/12/21 | 5,710 | 5,740 | 5,600 | 5,720 | +110 | +2% | 36,300 |
| 2021/12/20 | 5,800 | 5,820 | 5,610 | 5,610 | -240 | -4.1% | 40,200 |
| 2021/12/17 | 5,910 | 5,930 | 5,820 | 5,850 | -150 | -2.5% | 46,400 |
| 2021/12/16 | 5,900 | 6,000 | 5,890 | 6,000 | +170 | +2.9% | 37,100 |
| 2021/12/15 | 5,790 | 5,870 | 5,790 | 5,830 | +40 | +0.7% | 22,100 |
| 2021/12/14 | 5,750 | 5,810 | 5,710 | 5,790 | +40 | +0.7% | 18,300 |
| 2021/12/13 | 5,800 | 5,820 | 5,730 | 5,750 | -30 | -0.5% | 14,700 |
| 2021/12/10 | 5,820 | 5,820 | 5,760 | 5,780 | -60 | -1% | 38,200 |
| 2021/12/09 | 5,940 | 5,940 | 5,820 | 5,840 | -100 | -1.7% | 25,700 |
| 2021/12/08 | 6,030 | 6,050 | 5,930 | 5,940 | +10 | +0.2% | 43,500 |
| 2021/12/07 | 5,870 | 5,940 | 5,730 | 5,930 | +130 | +2.2% | 58,100 |
| 2021/12/06 | 5,760 | 5,860 | 5,730 | 5,800 | +40 | +0.7% | 26,000 |
| 2021/12/03 | 5,770 | 5,770 | 5,660 | 5,760 | +50 | +0.9% | 30,500 |
| 2021/12/02 | 5,580 | 5,760 | 5,560 | 5,710 | +50 | +0.9% | 45,500 |
| 2021/12/01 | 5,670 | 5,740 | 5,630 | 5,660 | -10 | -0.2% | 56,400 |
| 2021/11/30 | 5,860 | 5,880 | 5,670 | 5,670 | +10 | +0.2% | 49,500 |
| 2021/11/29 | 5,670 | 5,790 | 5,620 | 5,660 | -130 | -2.2% | 38,600 |
| 2021/11/26 | 5,980 | 6,010 | 5,780 | 5,790 | -200 | -3.3% | 41,500 |
| 2021/11/25 | 6,090 | 6,090 | 5,970 | 5,990 | -20 | -0.3% | 11,000 |
| 2021/11/24 | 6,140 | 6,140 | 5,990 | 6,010 | -170 | -2.8% | 22,200 |
| 2021/11/22 | 6,180 | 6,200 | 6,120 | 6,180 | +20 | +0.3% | 17,000 |
| 2021/11/19 | 6,070 | 6,160 | 6,070 | 6,160 | +110 | +1.8% | 20,400 |
| 2021/11/18 | 6,070 | 6,090 | 6,010 | 6,050 | -90 | -1.5% | 30,700 |
| 2021/11/17 | 6,200 | 6,210 | 6,100 | 6,140 | -40 | -0.6% | 28,300 |
| 2021/11/16 | 6,240 | 6,260 | 6,180 | 6,180 | -30 | -0.5% | 23,200 |
| 2021/11/15 | 6,200 | 6,260 | 6,150 | 6,210 | +20 | +0.3% | 30,200 |
| 2021/11/12 | 6,070 | 6,210 | 6,040 | 6,190 | +160 | +2.7% | 66,000 |
| 2021/11/11 | 6,120 | 6,140 | 6,000 | 6,030 | -130 | -2.1% | 78,100 |
| 2021/11/10 | 6,190 | 6,260 | 6,160 | 6,160 | -30 | -0.5% | 19,100 |
| 2021/11/09 | 6,260 | 6,330 | 6,140 | 6,190 | -60 | -1% | 27,600 |
| 2021/11/08 | 6,440 | 6,440 | 6,250 | 6,250 | -110 | -1.7% | 26,700 |
| 2021/11/05 | 6,470 | 6,500 | 6,350 | 6,360 | -110 | -1.7% | 28,000 |
| 2021/11/04 | 6,430 | 6,470 | 6,320 | 6,470 | +100 | +1.6% | 38,200 |
| 2021/11/02 | 6,530 | 6,560 | 6,360 | 6,370 | -170 | -2.6% | 40,400 |
| 2021/11/01 | 6,690 | 6,730 | 6,500 | 6,540 | +20 | +0.3% | 64,400 |
| 2021/10/29 | 6,390 | 6,600 | 6,270 | 6,520 | +100 | +1.6% | 99,700 |
| 2021/10/28 | 6,460 | 6,520 | 6,350 | 6,420 | -80 | -1.2% | 138,000 |
801～
850
件表示中 / 6937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 | 877,000円 | -14.9% | -52.7% | 1.71% | 22.26倍 | 0.97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 |
| 日東工 | 294,500円 | +10.8% | -4.5% | 4.48% | 11.17倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| マイクロニクス | 293,300円 | +22.4% | +30.6% | 2.80% | 10.33倍 | 2.29倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 図 研 | 488,500円 | +6.6% | +8.5% | 2.05% | 26.46倍 | 2.61倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| フェローテック | 230,100円 | +19.1% | -2.0% | 6.08% | 6.73倍 | 0.45倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
