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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 8,600 | 8,700 | 8,480 | 8,550 | -90 | -1% | 49,800 |
| 2025/01/27 | 8,730 | 8,730 | 8,640 | 8,640 | -40 | -0.5% | 17,400 |
| 2025/01/24 | 8,710 | 8,770 | 8,570 | 8,680 | +50 | +0.6% | 22,100 |
| 2025/01/23 | 8,570 | 8,710 | 8,530 | 8,630 | +60 | +0.7% | 27,600 |
| 2025/01/22 | 8,430 | 8,670 | 8,430 | 8,570 | +140 | +1.7% | 27,700 |
| 2025/01/21 | 8,370 | 8,460 | 8,350 | 8,430 | +40 | +0.5% | 8,300 |
| 2025/01/20 | 8,230 | 8,420 | 8,230 | 8,390 | +160 | +1.9% | 11,800 |
| 2025/01/17 | 8,270 | 8,330 | 8,180 | 8,230 | -50 | -0.6% | 20,800 |
| 2025/01/16 | 8,260 | 8,400 | 8,210 | 8,280 | -60 | -0.7% | 33,800 |
| 2025/01/15 | 8,500 | 8,520 | 8,290 | 8,340 | -120 | -1.4% | 20,200 |
| 2025/01/14 | 8,530 | 8,640 | 8,420 | 8,460 | -180 | -2.1% | 14,900 |
| 2025/01/10 | 8,490 | 8,640 | 8,460 | 8,640 | ±0 | ±0% | 16,000 |
| 2025/01/09 | 8,520 | 8,650 | 8,480 | 8,640 | ±0 | ±0% | 25,900 |
| 2025/01/08 | 8,770 | 8,780 | 8,580 | 8,640 | -130 | -1.5% | 32,400 |
| 2025/01/07 | 8,800 | 8,870 | 8,680 | 8,770 | ±0 | ±0% | 25,700 |
| 2025/01/06 | 9,190 | 9,190 | 8,750 | 8,770 | -340 | -3.7% | 26,900 |
| 2024/12/30 | 8,910 | 9,200 | 8,870 | 9,110 | +200 | +2.2% | 33,800 |
| 2024/12/27 | 8,780 | 8,940 | 8,770 | 8,910 | +180 | +2.1% | 18,000 |
| 2024/12/26 | 8,590 | 8,790 | 8,590 | 8,730 | +140 | +1.6% | 22,100 |
| 2024/12/25 | 8,750 | 8,750 | 8,520 | 8,590 | -90 | -1% | 9,100 |
| 2024/12/24 | 8,640 | 8,730 | 8,570 | 8,680 | +50 | +0.6% | 8,900 |
| 2024/12/23 | 8,470 | 8,690 | 8,470 | 8,630 | +160 | +1.9% | 14,200 |
| 2024/12/20 | 8,550 | 8,690 | 8,440 | 8,470 | -70 | -0.8% | 35,400 |
| 2024/12/19 | 8,370 | 8,650 | 8,310 | 8,540 | ±0 | ±0% | 21,300 |
| 2024/12/18 | 8,520 | 8,650 | 8,520 | 8,540 | +30 | +0.4% | 10,100 |
| 2024/12/17 | 8,500 | 8,570 | 8,480 | 8,510 | +10 | +0.1% | 7,500 |
| 2024/12/16 | 8,540 | 8,620 | 8,420 | 8,500 | -40 | -0.5% | 12,600 |
| 2024/12/13 | 8,540 | 8,690 | 8,420 | 8,540 | -120 | -1.4% | 19,000 |
| 2024/12/12 | 8,660 | 8,730 | 8,640 | 8,660 | +100 | +1.2% | 15,600 |
| 2024/12/11 | 8,470 | 8,600 | 8,410 | 8,560 | +90 | +1.1% | 12,500 |
| 2024/12/10 | 8,620 | 8,620 | 8,340 | 8,470 | -30 | -0.4% | 20,200 |
| 2024/12/09 | 8,540 | 8,700 | 8,500 | 8,500 | -30 | -0.4% | 21,600 |
| 2024/12/06 | 8,380 | 8,590 | 8,380 | 8,530 | +180 | +2.2% | 25,300 |
| 2024/12/05 | 8,330 | 8,390 | 8,280 | 8,350 | +20 | +0.2% | 14,800 |
| 2024/12/04 | 8,470 | 8,470 | 8,320 | 8,330 | -140 | -1.7% | 15,600 |
| 2024/12/03 | 8,280 | 8,600 | 8,280 | 8,470 | +150 | +1.8% | 22,600 |
| 2024/12/02 | 8,270 | 8,510 | 8,250 | 8,320 | +50 | +0.6% | 54,400 |
| 2024/11/29 | 8,350 | 8,370 | 8,240 | 8,270 | -80 | -1% | 17,300 |
| 2024/11/28 | 8,070 | 8,350 | 8,000 | 8,350 | +280 | +3.5% | 25,800 |
| 2024/11/27 | 8,170 | 8,190 | 8,020 | 8,070 | -100 | -1.2% | 17,700 |
| 2024/11/26 | 8,200 | 8,270 | 8,060 | 8,170 | -50 | -0.6% | 20,800 |
| 2024/11/25 | 8,360 | 8,360 | 8,220 | 8,220 | -50 | -0.6% | 20,900 |
| 2024/11/22 | 8,260 | 8,400 | 8,250 | 8,270 | +10 | +0.1% | 22,200 |
| 2024/11/21 | 8,280 | 8,330 | 8,230 | 8,260 | -80 | -1% | 13,900 |
| 2024/11/20 | 8,260 | 8,400 | 8,260 | 8,340 | +40 | +0.5% | 18,700 |
| 2024/11/19 | 8,340 | 8,450 | 8,260 | 8,300 | -40 | -0.5% | 14,900 |
| 2024/11/18 | 8,300 | 8,390 | 8,280 | 8,340 | -30 | -0.4% | 10,600 |
| 2024/11/15 | 8,410 | 8,500 | 8,350 | 8,370 | -40 | -0.5% | 17,300 |
| 2024/11/14 | 8,450 | 8,560 | 8,410 | 8,410 | -100 | -1.2% | 19,400 |
| 2024/11/13 | 8,520 | 8,590 | 8,460 | 8,510 | -40 | -0.5% | 23,200 |
51～
100
件表示中 / 6932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 | 840,000円 | -14.9% | -52.7% | 1.79% | 21.33倍 | 0.93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 | 289,200円 | +10.8% | -4.5% | 4.56% | 10.97倍 | 1.01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 |
| ＰＨＣＨＤ | 92,000円 | +1.7% | - | 4.57% | 11.27倍 | 0.91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 |
| ホシデン | 173,400円 | +8.7% | -25.7% | 2.19% | 9.80倍 | 0.63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 |
| フェローテック | 220,600円 | +19.1% | -2.0% | 6.35% | 6.46倍 | 0.43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
