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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 7,690 | 7,840 | 7,680 | 7,710 | -190 | -2.4% | 70,100 |
| 2021/05/10 | 7,950 | 8,000 | 7,810 | 7,900 | ±0 | ±0% | 38,900 |
| 2021/05/07 | 7,770 | 8,020 | 7,760 | 7,900 | +80 | +1% | 107,400 |
| 2021/05/06 | 7,960 | 8,160 | 7,750 | 7,820 | -40 | -0.5% | 189,000 |
| 2021/04/30 | 7,690 | 7,910 | 7,660 | 7,860 | +120 | +1.6% | 191,600 |
| 2021/04/28 | 7,380 | 7,750 | 7,330 | 7,740 | +860 | +12.5% | 549,400 |
| 2021/04/27 | 6,380 | 6,880 | 6,250 | 6,880 | +1,000 | +17% | 119,200 |
| 2021/04/26 | 6,030 | 6,030 | 5,870 | 5,880 | -60 | -1% | 25,900 |
| 2021/04/23 | 5,900 | 5,980 | 5,900 | 5,940 | +10 | +0.2% | 16,600 |
| 2021/04/22 | 5,970 | 6,000 | 5,910 | 5,930 | +60 | +1% | 16,700 |
| 2021/04/21 | 5,900 | 5,980 | 5,840 | 5,870 | -90 | -1.5% | 27,100 |
| 2021/04/20 | 5,840 | 5,970 | 5,840 | 5,960 | -50 | -0.8% | 22,400 |
| 2021/04/19 | 5,980 | 6,040 | 5,980 | 6,010 | +20 | +0.3% | 14,300 |
| 2021/04/16 | 5,990 | 6,020 | 5,950 | 5,990 | +50 | +0.8% | 18,400 |
| 2021/04/15 | 5,960 | 6,020 | 5,920 | 5,940 | -30 | -0.5% | 10,100 |
| 2021/04/14 | 5,950 | 6,020 | 5,940 | 5,970 | -40 | -0.7% | 18,400 |
| 2021/04/13 | 5,920 | 6,030 | 5,910 | 6,010 | +90 | +1.5% | 20,700 |
| 2021/04/12 | 5,900 | 5,950 | 5,860 | 5,920 | +20 | +0.3% | 15,000 |
| 2021/04/09 | 5,930 | 5,980 | 5,880 | 5,900 | -60 | -1% | 26,200 |
| 2021/04/08 | 5,960 | 6,030 | 5,900 | 5,960 | ±0 | ±0% | 22,800 |
| 2021/04/07 | 5,860 | 5,980 | 5,840 | 5,960 | +50 | +0.8% | 13,800 |
| 2021/04/06 | 6,040 | 6,040 | 5,840 | 5,910 | -130 | -2.2% | 25,500 |
| 2021/04/05 | 6,000 | 6,070 | 5,980 | 6,040 | +70 | +1.2% | 17,900 |
| 2021/04/02 | 6,020 | 6,030 | 5,940 | 5,970 | +10 | +0.2% | 28,600 |
| 2021/04/01 | 5,920 | 5,960 | 5,860 | 5,960 | +70 | +1.2% | 19,700 |
| 2021/03/31 | 5,910 | 5,950 | 5,850 | 5,890 | -60 | -1% | 44,600 |
| 2021/03/30 | 5,900 | 6,000 | 5,900 | 5,950 | -60 | -1% | 18,700 |
| 2021/03/29 | 6,090 | 6,090 | 5,920 | 6,010 | +20 | +0.3% | 24,000 |
| 2021/03/26 | 6,010 | 6,030 | 5,940 | 5,990 | +40 | +0.7% | 17,500 |
| 2021/03/25 | 6,000 | 6,000 | 5,900 | 5,950 | +50 | +0.8% | 32,300 |
| 2021/03/24 | 6,000 | 6,010 | 5,900 | 5,900 | -110 | -1.8% | 22,800 |
| 2021/03/23 | 6,200 | 6,290 | 6,010 | 6,010 | -160 | -2.6% | 41,100 |
| 2021/03/22 | 6,110 | 6,190 | 6,040 | 6,170 | +60 | +1% | 26,700 |
| 2021/03/19 | 6,040 | 6,140 | 5,930 | 6,110 | +30 | +0.5% | 26,300 |
| 2021/03/18 | 6,070 | 6,090 | 5,980 | 6,080 | +90 | +1.5% | 28,700 |
| 2021/03/17 | 6,050 | 6,060 | 5,960 | 5,990 | -30 | -0.5% | 16,700 |
| 2021/03/16 | 5,980 | 6,020 | 5,910 | 6,020 | +110 | +1.9% | 13,200 |
| 2021/03/15 | 5,950 | 5,960 | 5,870 | 5,910 | -30 | -0.5% | 18,400 |
| 2021/03/12 | 5,750 | 5,940 | 5,750 | 5,940 | +180 | +3.1% | 34,600 |
| 2021/03/11 | 5,700 | 5,810 | 5,670 | 5,760 | -10 | -0.2% | 40,800 |
| 2021/03/10 | 5,720 | 5,810 | 5,680 | 5,770 | +50 | +0.9% | 27,800 |
| 2021/03/09 | 5,830 | 5,830 | 5,700 | 5,720 | -80 | -1.4% | 35,800 |
| 2021/03/08 | 5,970 | 5,970 | 5,760 | 5,800 | -70 | -1.2% | 18,200 |
| 2021/03/05 | 5,860 | 5,870 | 5,710 | 5,870 | +40 | +0.7% | 38,700 |
| 2021/03/04 | 5,850 | 5,900 | 5,760 | 5,830 | -120 | -2% | 13,700 |
| 2021/03/03 | 5,900 | 5,950 | 5,880 | 5,950 | +50 | +0.8% | 17,200 |
| 2021/03/02 | 5,820 | 5,940 | 5,800 | 5,900 | +80 | +1.4% | 35,100 |
| 2021/03/01 | 5,770 | 5,870 | 5,770 | 5,820 | +120 | +2.1% | 17,700 |
| 2021/02/26 | 5,720 | 5,840 | 5,670 | 5,700 | -180 | -3.1% | 42,100 |
| 2021/02/25 | 5,840 | 5,970 | 5,840 | 5,880 | +50 | +0.9% | 29,100 |
1051～
1100
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
