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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 4,850 | 4,895 | 4,815 | 4,815 | -40 | -0.8% | 32,600 |
| 2022/03/02 | 4,910 | 4,940 | 4,855 | 4,855 | -155 | -3.1% | 40,900 |
| 2022/03/01 | 5,000 | 5,070 | 4,990 | 5,010 | -50 | -1% | 41,400 |
| 2022/02/28 | 5,050 | 5,080 | 4,980 | 5,060 | +50 | +1% | 40,500 |
| 2022/02/25 | 4,900 | 5,010 | 4,860 | 5,010 | +150 | +3.1% | 45,700 |
| 2022/02/24 | 4,850 | 4,925 | 4,815 | 4,860 | -55 | -1.1% | 37,100 |
| 2022/02/22 | 4,880 | 4,930 | 4,835 | 4,915 | +5 | +0.1% | 51,200 |
| 2022/02/21 | 4,845 | 4,915 | 4,820 | 4,910 | -55 | -1.1% | 55,200 |
| 2022/02/18 | 4,920 | 5,000 | 4,865 | 4,965 | -45 | -0.9% | 42,600 |
| 2022/02/17 | 5,000 | 5,070 | 4,920 | 5,010 | -40 | -0.8% | 24,000 |
| 2022/02/16 | 4,935 | 5,080 | 4,935 | 5,050 | +210 | +4.3% | 64,500 |
| 2022/02/15 | 4,870 | 4,900 | 4,770 | 4,840 | -60 | -1.2% | 105,100 |
| 2022/02/14 | 4,925 | 4,925 | 4,865 | 4,900 | -160 | -3.2% | 57,800 |
| 2022/02/10 | 5,090 | 5,140 | 5,000 | 5,060 | +20 | +0.4% | 57,200 |
| 2022/02/09 | 4,990 | 5,040 | 4,945 | 5,040 | +90 | +1.8% | 49,700 |
| 2022/02/08 | 4,970 | 4,995 | 4,920 | 4,950 | -20 | -0.4% | 42,500 |
| 2022/02/07 | 4,995 | 5,030 | 4,955 | 4,970 | -110 | -2.2% | 42,400 |
| 2022/02/04 | 5,010 | 5,100 | 4,975 | 5,080 | -30 | -0.6% | 51,400 |
| 2022/02/03 | 5,180 | 5,240 | 5,100 | 5,110 | -170 | -3.2% | 65,700 |
| 2022/02/02 | 5,200 | 5,330 | 5,130 | 5,280 | ±0 | ±0% | 74,700 |
| 2022/02/01 | 5,510 | 5,700 | 5,280 | 5,280 | -30 | -0.6% | 120,900 |
| 2022/01/31 | 5,150 | 5,330 | 5,110 | 5,310 | +140 | +2.7% | 41,100 |
| 2022/01/28 | 5,120 | 5,190 | 5,040 | 5,170 | +150 | +3% | 42,800 |
| 2022/01/27 | 5,190 | 5,240 | 4,990 | 5,020 | -170 | -3.3% | 64,900 |
| 2022/01/26 | 5,230 | 5,280 | 5,180 | 5,190 | +20 | +0.4% | 32,700 |
| 2022/01/25 | 5,290 | 5,300 | 5,120 | 5,170 | -160 | -3% | 40,100 |
| 2022/01/24 | 5,240 | 5,350 | 5,230 | 5,330 | +30 | +0.6% | 29,200 |
| 2022/01/21 | 5,250 | 5,340 | 5,190 | 5,300 | -50 | -0.9% | 39,600 |
| 2022/01/20 | 5,340 | 5,400 | 5,270 | 5,350 | -10 | -0.2% | 34,900 |
| 2022/01/19 | 5,410 | 5,480 | 5,320 | 5,360 | -190 | -3.4% | 54,900 |
| 2022/01/18 | 5,650 | 5,650 | 5,530 | 5,550 | -80 | -1.4% | 28,000 |
| 2022/01/17 | 5,650 | 5,720 | 5,600 | 5,630 | -30 | -0.5% | 27,900 |
| 2022/01/14 | 5,730 | 5,730 | 5,600 | 5,660 | -50 | -0.9% | 32,100 |
| 2022/01/13 | 5,810 | 5,810 | 5,680 | 5,710 | -110 | -1.9% | 35,000 |
| 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 |
851～
900
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
