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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 5,990 | 6,180 | 5,800 | 6,180 | -210 | -3.3% | 194,200 |
| 2024/01/30 | 6,400 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 54,300 |
| 2024/01/29 | 6,450 | 6,450 | 6,330 | 6,350 | -90 | -1.4% | 104,300 |
| 2024/01/26 | 6,490 | 6,530 | 6,410 | 6,440 | -100 | -1.5% | 68,400 |
| 2024/01/25 | 6,440 | 6,570 | 6,420 | 6,540 | +80 | +1.2% | 91,900 |
| 2024/01/24 | 6,440 | 6,480 | 6,350 | 6,460 | +60 | +0.9% | 78,500 |
| 2024/01/23 | 6,500 | 6,550 | 6,360 | 6,400 | +20 | +0.3% | 93,400 |
| 2024/01/22 | 6,310 | 6,400 | 6,310 | 6,380 | +150 | +2.4% | 76,000 |
| 2024/01/19 | 6,260 | 6,310 | 6,230 | 6,230 | +30 | +0.5% | 58,800 |
| 2024/01/18 | 6,160 | 6,230 | 6,160 | 6,200 | +20 | +0.3% | 28,300 |
| 2024/01/17 | 6,220 | 6,300 | 6,170 | 6,180 | +30 | +0.5% | 70,500 |
| 2024/01/16 | 6,440 | 6,440 | 6,150 | 6,150 | -280 | -4.4% | 89,600 |
| 2024/01/15 | 6,310 | 6,450 | 6,310 | 6,430 | +150 | +2.4% | 39,400 |
| 2024/01/12 | 6,380 | 6,380 | 6,240 | 6,280 | -50 | -0.8% | 51,100 |
| 2024/01/11 | 6,380 | 6,430 | 6,270 | 6,330 | +50 | +0.8% | 47,200 |
| 2024/01/10 | 6,260 | 6,280 | 6,220 | 6,280 | +20 | +0.3% | 41,400 |
| 2024/01/09 | 6,210 | 6,260 | 6,190 | 6,260 | +90 | +1.5% | 36,300 |
| 2024/01/05 | 6,280 | 6,280 | 6,160 | 6,170 | -60 | -1% | 29,200 |
| 2024/01/04 | 6,290 | 6,300 | 6,160 | 6,230 | -40 | -0.6% | 55,100 |
| 2023/12/29 | 6,230 | 6,290 | 6,200 | 6,270 | +20 | +0.3% | 49,300 |
| 2023/12/28 | 6,140 | 6,270 | 6,140 | 6,250 | +80 | +1.3% | 25,700 |
| 2023/12/27 | 6,030 | 6,180 | 6,030 | 6,170 | +160 | +2.7% | 35,300 |
| 2023/12/26 | 6,010 | 6,040 | 5,980 | 6,010 | -60 | -1% | 36,000 |
| 2023/12/25 | 6,130 | 6,130 | 6,050 | 6,070 | +30 | +0.5% | 40,100 |
| 2023/12/22 | 6,020 | 6,070 | 6,000 | 6,040 | +40 | +0.7% | 25,000 |
| 2023/12/21 | 6,030 | 6,050 | 6,000 | 6,000 | -90 | -1.5% | 23,600 |
| 2023/12/20 | 6,040 | 6,160 | 6,030 | 6,090 | +110 | +1.8% | 50,300 |
| 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 |
201～
250
件表示中 / 6840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 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92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 | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69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 |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87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 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
