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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 8,650 | 8,750 | 8,530 | 8,550 | -100 | -1.2% | 24,200 |
| 2024/11/11 | 8,810 | 8,840 | 8,650 | 8,650 | -160 | -1.8% | 15,600 |
| 2024/11/08 | 9,080 | 9,160 | 8,810 | 8,810 | -180 | -2% | 17,100 |
| 2024/11/07 | 8,930 | 9,040 | 8,850 | 8,990 | +190 | +2.2% | 23,900 |
| 2024/11/06 | 8,830 | 8,950 | 8,780 | 8,800 | -30 | -0.3% | 29,500 |
| 2024/11/05 | 8,620 | 8,930 | 8,510 | 8,830 | +140 | +1.6% | 34,500 |
| 2024/11/01 | 8,980 | 9,180 | 8,690 | 8,690 | -290 | -3.2% | 53,400 |
| 2024/10/31 | 8,940 | 9,140 | 8,730 | 8,980 | -200 | -2.2% | 101,600 |
| 2024/10/30 | 9,060 | 9,210 | 9,060 | 9,180 | +120 | +1.3% | 40,300 |
| 2024/10/29 | 9,000 | 9,100 | 8,920 | 9,060 | +30 | +0.3% | 15,000 |
| 2024/10/28 | 8,910 | 9,110 | 8,900 | 9,030 | +120 | +1.3% | 13,800 |
| 2024/10/25 | 9,030 | 9,030 | 8,880 | 8,910 | -90 | -1% | 14,200 |
| 2024/10/24 | 8,960 | 9,010 | 8,910 | 9,000 | +30 | +0.3% | 18,600 |
| 2024/10/23 | 9,050 | 9,110 | 8,890 | 8,970 | -110 | -1.2% | 35,300 |
| 2024/10/22 | 9,180 | 9,220 | 9,040 | 9,080 | -110 | -1.2% | 24,700 |
| 2024/10/21 | 9,240 | 9,310 | 9,150 | 9,190 | +10 | +0.1% | 13,800 |
| 2024/10/18 | 9,390 | 9,390 | 9,180 | 9,180 | -130 | -1.4% | 14,700 |
| 2024/10/17 | 9,410 | 9,430 | 9,290 | 9,310 | +20 | +0.2% | 26,400 |
| 2024/10/16 | 9,280 | 9,420 | 9,210 | 9,290 | ±0 | ±0% | 20,700 |
| 2024/10/15 | 9,380 | 9,390 | 9,270 | 9,290 | +10 | +0.1% | 32,900 |
| 2024/10/11 | 9,180 | 9,340 | 9,130 | 9,280 | +90 | +1% | 32,400 |
| 2024/10/10 | 9,410 | 9,410 | 9,150 | 9,190 | -220 | -2.3% | 42,500 |
| 2024/10/09 | 9,470 | 9,470 | 9,320 | 9,410 | ±0 | ±0% | 25,000 |
| 2024/10/08 | 9,350 | 9,500 | 9,240 | 9,410 | -70 | -0.7% | 31,500 |
| 2024/10/07 | 9,640 | 9,650 | 9,440 | 9,480 | -20 | -0.2% | 27,400 |
| 2024/10/04 | 9,480 | 9,550 | 9,410 | 9,500 | +120 | +1.3% | 24,300 |
| 2024/10/03 | 9,510 | 9,530 | 9,350 | 9,380 | +80 | +0.9% | 32,100 |
| 2024/10/02 | 9,510 | 9,600 | 9,290 | 9,300 | -300 | -3.1% | 42,900 |
| 2024/10/01 | 9,580 | 9,630 | 9,480 | 9,600 | -30 | -0.3% | 35,500 |
| 2024/09/30 | 9,390 | 9,640 | 9,390 | 9,630 | -60 | -0.6% | 52,100 |
| 2024/09/27 | 9,710 | 9,710 | 9,550 | 9,690 | -20 | -0.2% | 39,200 |
| 2024/09/26 | 9,420 | 9,710 | 9,380 | 9,710 | +330 | +3.5% | 58,200 |
| 2024/09/25 | 9,310 | 9,410 | 9,250 | 9,380 | ±0 | ±0% | 44,200 |
| 2024/09/24 | 9,270 | 9,510 | 9,250 | 9,380 | +180 | +2% | 73,900 |
| 2024/09/20 | 9,500 | 9,550 | 9,190 | 9,200 | -290 | -3.1% | 78,900 |
| 2024/09/19 | 9,520 | 9,560 | 9,420 | 9,490 | +20 | +0.2% | 95,600 |
| 2024/09/18 | 9,510 | 9,530 | 9,400 | 9,470 | +60 | +0.6% | 31,200 |
| 2024/09/17 | 9,480 | 9,520 | 9,260 | 9,410 | -90 | -0.9% | 66,000 |
| 2024/09/13 | 9,570 | 9,590 | 9,380 | 9,500 | -20 | -0.2% | 63,100 |
| 2024/09/12 | 9,430 | 9,570 | 9,380 | 9,520 | +280 | +3% | 112,100 |
| 2024/09/11 | 9,320 | 9,400 | 9,120 | 9,240 | -190 | -2% | 127,300 |
| 2024/09/10 | 9,500 | 9,530 | 9,420 | 9,430 | -70 | -0.7% | 63,300 |
| 2024/09/09 | 9,060 | 9,510 | 9,060 | 9,500 | +190 | +2% | 117,500 |
| 2024/09/06 | 9,260 | 9,330 | 9,140 | 9,310 | +50 | +0.5% | 104,200 |
| 2024/09/05 | 9,260 | 9,350 | 9,150 | 9,260 | -100 | -1.1% | 58,100 |
| 2024/09/04 | 9,130 | 9,430 | 9,130 | 9,360 | -90 | -1% | 100,400 |
| 2024/09/03 | 9,330 | 9,470 | 9,290 | 9,450 | +150 | +1.6% | 84,800 |
| 2024/09/02 | 9,050 | 9,320 | 9,050 | 9,300 | +250 | +2.8% | 99,300 |
| 2024/08/30 | 8,950 | 9,140 | 8,950 | 9,050 | +130 | +1.5% | 124,400 |
| 2024/08/29 | 8,590 | 8,930 | 8,590 | 8,920 | +180 | +2.1% | 126,400 |
101～
150
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
