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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 5,930 | 6,000 | 5,900 | 5,980 | +50 | +0.8% | 24,300 |
| 2023/12/18 | 5,950 | 5,960 | 5,860 | 5,930 | -90 | -1.5% | 35,900 |
| 2023/12/15 | 5,830 | 6,040 | 5,830 | 6,020 | +200 | +3.4% | 47,000 |
| 2023/12/14 | 5,940 | 5,940 | 5,810 | 5,820 | -100 | -1.7% | 31,800 |
| 2023/12/13 | 5,820 | 5,940 | 5,820 | 5,920 | +100 | +1.7% | 52,700 |
| 2023/12/12 | 5,890 | 5,890 | 5,780 | 5,820 | -40 | -0.7% | 22,000 |
| 2023/12/11 | 5,830 | 5,890 | 5,820 | 5,860 | +70 | +1.2% | 15,800 |
| 2023/12/08 | 5,850 | 5,880 | 5,750 | 5,790 | -30 | -0.5% | 50,400 |
| 2023/12/07 | 5,970 | 5,970 | 5,820 | 5,820 | -200 | -3.3% | 37,300 |
| 2023/12/06 | 5,920 | 6,050 | 5,920 | 6,020 | +100 | +1.7% | 38,300 |
| 2023/12/05 | 6,020 | 6,030 | 5,920 | 5,920 | -120 | -2% | 43,400 |
| 2023/12/04 | 6,090 | 6,100 | 6,010 | 6,040 | -20 | -0.3% | 26,600 |
| 2023/12/01 | 6,110 | 6,110 | 5,990 | 6,060 | -30 | -0.5% | 39,700 |
| 2023/11/30 | 5,950 | 6,120 | 5,920 | 6,090 | +140 | +2.4% | 44,400 |
| 2023/11/29 | 5,910 | 6,000 | 5,880 | 5,950 | -10 | -0.2% | 26,700 |
| 2023/11/28 | 6,000 | 6,020 | 5,900 | 5,960 | -50 | -0.8% | 29,400 |
| 2023/11/27 | 6,100 | 6,140 | 5,960 | 6,010 | +10 | +0.2% | 48,800 |
| 2023/11/24 | 5,880 | 6,040 | 5,880 | 6,000 | +140 | +2.4% | 43,800 |
| 2023/11/22 | 5,840 | 5,870 | 5,810 | 5,860 | +40 | +0.7% | 20,400 |
| 2023/11/21 | 5,770 | 5,840 | 5,770 | 5,820 | +60 | +1% | 28,200 |
| 2023/11/20 | 5,850 | 5,900 | 5,760 | 5,760 | -100 | -1.7% | 25,000 |
| 2023/11/17 | 5,790 | 5,870 | 5,750 | 5,860 | +70 | +1.2% | 24,000 |
| 2023/11/16 | 5,820 | 5,860 | 5,750 | 5,790 | -100 | -1.7% | 40,200 |
| 2023/11/15 | 5,860 | 5,930 | 5,840 | 5,890 | +70 | +1.2% | 32,000 |
| 2023/11/14 | 5,920 | 5,920 | 5,820 | 5,820 | -60 | -1% | 19,300 |
| 2023/11/13 | 5,970 | 5,970 | 5,830 | 5,880 | -20 | -0.3% | 21,900 |
| 2023/11/10 | 5,890 | 5,910 | 5,810 | 5,900 | -10 | -0.2% | 25,500 |
| 2023/11/09 | 5,780 | 5,940 | 5,780 | 5,910 | +130 | +2.2% | 29,500 |
| 2023/11/08 | 5,800 | 5,890 | 5,770 | 5,780 | ±0 | ±0% | 60,700 |
| 2023/11/07 | 5,900 | 5,900 | 5,750 | 5,780 | -120 | -2% | 38,900 |
| 2023/11/06 | 5,800 | 5,920 | 5,750 | 5,900 | +300 | +5.4% | 73,400 |
| 2023/11/02 | 5,690 | 5,690 | 5,540 | 5,600 | +10 | +0.2% | 67,700 |
| 2023/11/01 | 5,640 | 5,690 | 5,530 | 5,590 | +50 | +0.9% | 95,600 |
| 2023/10/31 | 6,090 | 6,240 | 5,450 | 5,540 | -540 | -8.9% | 253,100 |
| 2023/10/30 | 6,340 | 6,340 | 6,030 | 6,080 | -160 | -2.6% | 55,600 |
| 2023/10/27 | 6,200 | 6,320 | 6,180 | 6,240 | +120 | +2% | 39,500 |
| 2023/10/26 | 6,200 | 6,250 | 6,090 | 6,120 | -130 | -2.1% | 44,100 |
| 2023/10/25 | 6,240 | 6,370 | 6,220 | 6,250 | +50 | +0.8% | 52,700 |
| 2023/10/24 | 6,100 | 6,210 | 5,960 | 6,200 | +120 | +2% | 61,200 |
| 2023/10/23 | 6,130 | 6,180 | 6,080 | 6,080 | -110 | -1.8% | 26,400 |
| 2023/10/20 | 6,200 | 6,260 | 6,170 | 6,190 | -30 | -0.5% | 28,400 |
| 2023/10/19 | 6,300 | 6,310 | 6,220 | 6,220 | -130 | -2% | 20,200 |
| 2023/10/18 | 6,370 | 6,390 | 6,310 | 6,350 | -20 | -0.3% | 23,200 |
| 2023/10/17 | 6,390 | 6,500 | 6,350 | 6,370 | -20 | -0.3% | 17,700 |
| 2023/10/16 | 6,460 | 6,520 | 6,360 | 6,390 | -160 | -2.4% | 35,700 |
| 2023/10/13 | 6,580 | 6,780 | 6,550 | 6,550 | -120 | -1.8% | 39,000 |
| 2023/10/12 | 6,540 | 6,680 | 6,470 | 6,670 | +200 | +3.1% | 31,700 |
| 2023/10/11 | 6,480 | 6,490 | 6,420 | 6,470 | +30 | +0.5% | 36,500 |
| 2023/10/10 | 6,400 | 6,470 | 6,400 | 6,440 | +140 | +2.2% | 30,400 |
| 2023/10/06 | 6,330 | 6,350 | 6,260 | 6,300 | -50 | -0.8% | 52,600 |
101～
150
件表示中 / 6713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 | 739,000円 | -6.7% | -18.9% | 2.03% | 10.88倍 | 0.80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 |
| 日置電 | 730,000円 | +7.3% | +6.8% | 2.74% | 15.02倍 | 2.69倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| キヤノン電 | 228,300円 | +0.7% | +1.5% | 2.63% | 15.16倍 | 0.82倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ニチコン | 122,700円 | +1.9% | -3.6% | 2.77% | 10.11倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 芝浦メカ | 678,000円 | +3.6% | -17.3% | 2.85% | 12.34倍 | 2.29倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
市場注目の銘柄
チャート関連のコラム
