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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 10,170 | 10,180 | 10,070 | 10,140 | +10 | +0.1% | 21,500 |
| 2025/06/06 | 10,150 | 10,270 | 10,070 | 10,130 | -20 | -0.2% | 19,900 |
| 2025/06/05 | 10,030 | 10,210 | 10,030 | 10,150 | +30 | +0.3% | 20,300 |
| 2025/06/04 | 10,220 | 10,220 | 10,080 | 10,120 | +10 | +0.1% | 20,500 |
| 2025/06/03 | 10,160 | 10,310 | 10,090 | 10,110 | ±0 | ±0% | 20,600 |
| 2025/06/02 | 10,070 | 10,150 | 9,990 | 10,110 | -60 | -0.6% | 25,800 |
| 2025/05/30 | 10,160 | 10,300 | 10,150 | 10,170 | -230 | -2.2% | 24,800 |
| 2025/05/29 | 10,410 | 10,450 | 10,310 | 10,400 | +90 | +0.9% | 25,200 |
| 2025/05/28 | 10,450 | 10,470 | 10,260 | 10,310 | ±0 | ±0% | 31,500 |
| 2025/05/27 | 10,410 | 10,470 | 10,270 | 10,310 | -70 | -0.7% | 16,200 |
| 2025/05/26 | 10,330 | 10,420 | 10,330 | 10,380 | +50 | +0.5% | 16,000 |
| 2025/05/23 | 10,090 | 10,510 | 10,070 | 10,330 | +340 | +3.4% | 70,900 |
| 2025/05/22 | 9,950 | 10,040 | 9,870 | 9,990 | +40 | +0.4% | 13,000 |
| 2025/05/21 | 9,910 | 10,220 | 9,910 | 9,950 | +60 | +0.6% | 38,900 |
| 2025/05/20 | 9,700 | 9,930 | 9,620 | 9,890 | +210 | +2.2% | 30,100 |
| 2025/05/19 | 9,670 | 9,730 | 9,610 | 9,680 | -90 | -0.9% | 16,800 |
| 2025/05/16 | 9,760 | 9,830 | 9,670 | 9,770 | -20 | -0.2% | 16,000 |
| 2025/05/15 | 9,850 | 9,910 | 9,770 | 9,790 | -120 | -1.2% | 13,700 |
| 2025/05/14 | 10,080 | 10,160 | 9,870 | 9,910 | -200 | -2% | 16,300 |
| 2025/05/13 | 10,180 | 10,280 | 10,060 | 10,110 | +130 | +1.3% | 33,600 |
| 2025/05/12 | 9,850 | 9,980 | 9,790 | 9,980 | +250 | +2.6% | 26,100 |
| 2025/05/09 | 9,730 | 9,830 | 9,700 | 9,730 | +10 | +0.1% | 28,200 |
| 2025/05/08 | 9,740 | 9,750 | 9,490 | 9,720 | +80 | +0.8% | 29,600 |
| 2025/05/07 | 9,720 | 9,760 | 9,640 | 9,640 | -110 | -1.1% | 18,900 |
| 2025/05/02 | 9,820 | 9,880 | 9,690 | 9,750 | -70 | -0.7% | 23,700 |
| 2025/05/01 | 9,700 | 9,830 | 9,670 | 9,820 | +30 | +0.3% | 34,800 |
| 2025/04/30 | 9,900 | 9,900 | 9,660 | 9,790 | -120 | -1.2% | 44,300 |
| 2025/04/28 | 9,860 | 9,940 | 9,640 | 9,910 | +240 | +2.5% | 88,800 |
| 2025/04/25 | 9,160 | 9,980 | 9,110 | 9,670 | +660 | +7.3% | 249,300 |
| 2025/04/24 | 8,950 | 9,170 | 8,950 | 9,010 | +70 | +0.8% | 40,700 |
| 2025/04/23 | 8,830 | 9,010 | 8,820 | 8,940 | +260 | +3% | 35,200 |
| 2025/04/22 | 8,640 | 8,790 | 8,640 | 8,680 | +40 | +0.5% | 27,500 |
| 2025/04/21 | 8,680 | 8,820 | 8,610 | 8,640 | -130 | -1.5% | 22,400 |
| 2025/04/18 | 8,620 | 8,830 | 8,620 | 8,770 | +160 | +1.9% | 14,800 |
| 2025/04/17 | 8,520 | 8,670 | 8,520 | 8,610 | -10 | -0.1% | 19,200 |
| 2025/04/16 | 8,550 | 8,740 | 8,550 | 8,620 | +100 | +1.2% | 35,100 |
| 2025/04/15 | 8,520 | 8,650 | 8,520 | 8,520 | +20 | +0.2% | 17,600 |
| 2025/04/14 | 8,490 | 8,610 | 8,430 | 8,500 | +100 | +1.2% | 15,100 |
| 2025/04/11 | 8,130 | 8,460 | 8,030 | 8,400 | -30 | -0.4% | 33,000 |
| 2025/04/10 | 8,520 | 8,540 | 8,170 | 8,430 | +760 | +9.9% | 44,800 |
| 2025/04/09 | 7,750 | 7,780 | 7,570 | 7,670 | -230 | -2.9% | 68,400 |
| 2025/04/08 | 7,730 | 8,280 | 7,730 | 7,900 | +470 | +6.3% | 29,600 |
| 2025/04/07 | 7,480 | 7,680 | 7,360 | 7,430 | -750 | -9.2% | 52,400 |
| 2025/04/04 | 8,560 | 8,740 | 8,040 | 8,180 | -530 | -6.1% | 59,800 |
| 2025/04/03 | 8,710 | 8,870 | 8,640 | 8,710 | -430 | -4.7% | 34,300 |
| 2025/04/02 | 9,210 | 9,210 | 9,000 | 9,140 | +20 | +0.2% | 32,900 |
| 2025/04/01 | 9,400 | 9,400 | 9,070 | 9,120 | -220 | -2.4% | 36,200 |
| 2025/03/31 | 9,290 | 9,370 | 9,240 | 9,340 | -200 | -2.1% | 49,600 |
| 2025/03/28 | 9,600 | 9,600 | 9,440 | 9,540 | -60 | -0.6% | 34,200 |
| 2025/03/27 | 9,350 | 9,600 | 9,320 | 9,600 | +210 | +2.2% | 51,400 |
51～
100
件表示中 / 7020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 | 1,025,000円 | +9.5% | +49.3% | 2.05% | 14.28倍 | 1.07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 |
| ＯＫＩ | 159,400円 | -0.5% | +1.1% | 3.14% | 9.88倍 | 0.95倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 225,200円 | +72.9% | +8.3% | 2.22% | 10.14倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 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 | 103,400円 | +0.4% | -35.2% | 4.06% | 17.68倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
