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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 2021/10/27 | 6,580 | 6,580 | 6,440 | 6,500 | -30 | -0.5% | 29,400 |
| 2021/10/26 | 6,640 | 6,640 | 6,530 | 6,530 | -10 | -0.2% | 32,700 |
| 2021/10/25 | 6,450 | 6,610 | 6,440 | 6,540 | +50 | +0.8% | 27,900 |
| 2021/10/22 | 6,390 | 6,560 | 6,360 | 6,490 | +80 | +1.2% | 33,200 |
| 2021/10/21 | 6,430 | 6,520 | 6,400 | 6,410 | -50 | -0.8% | 32,700 |
| 2021/10/20 | 6,460 | 6,570 | 6,420 | 6,460 | ±0 | ±0% | 33,700 |
| 2021/10/19 | 6,430 | 6,510 | 6,370 | 6,460 | ±0 | ±0% | 31,000 |
| 2021/10/18 | 6,510 | 6,510 | 6,400 | 6,460 | +10 | +0.2% | 34,700 |
| 2021/10/15 | 6,300 | 6,450 | 6,270 | 6,450 | +240 | +3.9% | 47,500 |
| 2021/10/14 | 6,150 | 6,210 | 6,100 | 6,210 | +90 | +1.5% | 29,600 |
| 2021/10/13 | 6,230 | 6,230 | 6,110 | 6,120 | -170 | -2.7% | 51,600 |
| 2021/10/12 | 6,360 | 6,390 | 6,260 | 6,290 | -110 | -1.7% | 25,200 |
| 2021/10/11 | 6,380 | 6,440 | 6,270 | 6,400 | +30 | +0.5% | 34,700 |
| 2021/10/08 | 6,350 | 6,400 | 6,290 | 6,370 | +70 | +1.1% | 57,800 |
| 2021/10/07 | 6,310 | 6,390 | 6,260 | 6,300 | -10 | -0.2% | 64,000 |
| 2021/10/06 | 6,510 | 6,600 | 6,280 | 6,310 | -100 | -1.6% | 60,600 |
901～
950
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
