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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 7,140 | 7,220 | 7,090 | 7,100 | +50 | +0.7% | 47,800 |
| 2024/06/21 | 6,960 | 7,140 | 6,960 | 7,050 | ±0 | ±0% | 69,800 |
| 2024/06/20 | 7,000 | 7,060 | 6,930 | 7,050 | +120 | +1.7% | 52,000 |
| 2024/06/19 | 6,920 | 6,990 | 6,870 | 6,930 | +10 | +0.1% | 20,300 |
| 2024/06/18 | 6,810 | 6,950 | 6,800 | 6,920 | +140 | +2.1% | 22,400 |
| 2024/06/17 | 6,910 | 6,920 | 6,720 | 6,780 | -240 | -3.4% | 34,300 |
| 2024/06/14 | 6,860 | 7,080 | 6,860 | 7,020 | +120 | +1.7% | 52,900 |
| 2024/06/13 | 7,090 | 7,110 | 6,860 | 6,900 | -210 | -3% | 41,800 |
| 2024/06/12 | 7,140 | 7,190 | 7,060 | 7,110 | +20 | +0.3% | 25,600 |
| 2024/06/11 | 7,030 | 7,150 | 7,030 | 7,090 | +60 | +0.9% | 24,500 |
| 2024/06/10 | 6,910 | 7,090 | 6,910 | 7,030 | +120 | +1.7% | 32,900 |
| 2024/06/07 | 6,900 | 6,980 | 6,890 | 6,910 | -50 | -0.7% | 16,400 |
| 2024/06/06 | 7,090 | 7,090 | 6,900 | 6,960 | -30 | -0.4% | 48,000 |
| 2024/06/05 | 7,190 | 7,200 | 6,970 | 6,990 | -280 | -3.9% | 23,000 |
| 2024/06/04 | 7,280 | 7,320 | 7,240 | 7,270 | ±0 | ±0% | 35,100 |
| 2024/06/03 | 7,290 | 7,370 | 7,190 | 7,270 | +60 | +0.8% | 36,900 |
| 2024/05/31 | 7,030 | 7,220 | 7,010 | 7,210 | +190 | +2.7% | 58,600 |
| 2024/05/30 | 7,000 | 7,040 | 6,860 | 7,020 | -90 | -1.3% | 44,900 |
| 2024/05/29 | 7,370 | 7,380 | 7,110 | 7,110 | -270 | -3.7% | 33,900 |
| 2024/05/28 | 7,390 | 7,440 | 7,380 | 7,380 | -40 | -0.5% | 21,100 |
| 2024/05/27 | 7,440 | 7,490 | 7,380 | 7,420 | ±0 | ±0% | 31,100 |
| 2024/05/24 | 7,310 | 7,500 | 7,310 | 7,420 | -60 | -0.8% | 33,100 |
| 2024/05/23 | 7,450 | 7,520 | 7,410 | 7,480 | +90 | +1.2% | 48,600 |
| 2024/05/22 | 7,420 | 7,470 | 7,350 | 7,390 | ±0 | ±0% | 68,100 |
| 2024/05/21 | 7,310 | 7,540 | 7,300 | 7,390 | +120 | +1.7% | 61,800 |
| 2024/05/20 | 7,250 | 7,340 | 7,200 | 7,270 | ±0 | ±0% | 31,900 |
| 2024/05/17 | 7,240 | 7,300 | 7,210 | 7,270 | -50 | -0.7% | 24,500 |
| 2024/05/16 | 7,210 | 7,380 | 7,210 | 7,320 | +130 | +1.8% | 43,500 |
| 2024/05/15 | 7,290 | 7,300 | 7,160 | 7,190 | -10 | -0.1% | 23,200 |
| 2024/05/14 | 7,350 | 7,360 | 7,130 | 7,200 | -170 | -2.3% | 37,800 |
| 2024/05/13 | 7,470 | 7,470 | 7,350 | 7,370 | -120 | -1.6% | 25,400 |
| 2024/05/10 | 7,500 | 7,590 | 7,440 | 7,490 | -10 | -0.1% | 32,800 |
| 2024/05/09 | 7,390 | 7,610 | 7,350 | 7,500 | +100 | +1.4% | 36,400 |
| 2024/05/08 | 7,720 | 7,720 | 7,390 | 7,400 | -420 | -5.4% | 70,200 |
| 2024/05/07 | 7,570 | 7,840 | 7,570 | 7,820 | +220 | +2.9% | 67,400 |
| 2024/05/02 | 7,560 | 7,650 | 7,510 | 7,600 | +60 | +0.8% | 40,900 |
| 2024/05/01 | 7,390 | 7,540 | 7,360 | 7,540 | +90 | +1.2% | 57,900 |
| 2024/04/30 | 7,290 | 7,530 | 7,200 | 7,450 | +120 | +1.6% | 96,200 |
| 2024/04/26 | 6,950 | 7,350 | 6,950 | 7,330 | +110 | +1.5% | 144,800 |
| 2024/04/25 | 7,740 | 7,760 | 7,040 | 7,220 | -370 | -4.9% | 381,300 |
| 2024/04/24 | 7,240 | 7,590 | 7,240 | 7,590 | +420 | +5.9% | 127,800 |
| 2024/04/23 | 7,040 | 7,190 | 7,010 | 7,170 | +140 | +2% | 82,600 |
| 2024/04/22 | 6,900 | 7,040 | 6,890 | 7,030 | +170 | +2.5% | 97,300 |
| 2024/04/19 | 7,050 | 7,080 | 6,760 | 6,860 | -220 | -3.1% | 82,200 |
| 2024/04/18 | 7,020 | 7,140 | 6,920 | 7,080 | +110 | +1.6% | 40,000 |
| 2024/04/17 | 7,170 | 7,180 | 6,970 | 6,970 | -200 | -2.8% | 34,400 |
| 2024/04/16 | 7,230 | 7,280 | 7,160 | 7,170 | -130 | -1.8% | 33,700 |
| 2024/04/15 | 7,230 | 7,400 | 7,230 | 7,300 | +10 | +0.1% | 58,600 |
| 2024/04/12 | 7,110 | 7,360 | 7,110 | 7,290 | +220 | +3.1% | 77,000 |
| 2024/04/11 | 6,910 | 7,080 | 6,900 | 7,070 | +70 | +1% | 26,600 |
201～
250
件表示中 / 6937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 | 877,000円 | -14.9% | -52.7% | 1.71% | 22.26倍 | 0.97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 | 294,500円 | +10.8% | -4.5% | 4.48% | 11.17倍 | 1.02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 |
| マイクロニクス | 293,300円 | +22.4% | +30.6% | 2.80% | 10.33倍 | 2.29倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 図 研 | 488,500円 | +6.6% | +8.5% | 2.05% | 26.46倍 | 2.61倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| フェローテック | 230,100円 | +19.1% | -2.0% | 6.08% | 6.73倍 | 0.45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
