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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/10/05 | 6,400 | 6,420 | 6,310 | 6,350 | +10 | +0.2% | 53,300 |
| 2023/10/04 | 6,450 | 6,450 | 6,280 | 6,340 | -180 | -2.8% | 83,300 |
| 2023/10/03 | 6,800 | 6,800 | 6,510 | 6,520 | -350 | -5.1% | 69,300 |
| 2023/10/02 | 6,900 | 6,970 | 6,850 | 6,870 | +30 | +0.4% | 37,200 |
| 2023/09/29 | 6,880 | 6,910 | 6,810 | 6,840 | -30 | -0.4% | 46,800 |
| 2023/09/28 | 6,770 | 6,890 | 6,770 | 6,870 | -50 | -0.7% | 37,200 |
| 2023/09/27 | 6,800 | 6,940 | 6,740 | 6,920 | +100 | +1.5% | 37,500 |
| 2023/09/26 | 6,870 | 6,870 | 6,810 | 6,820 | -40 | -0.6% | 36,300 |
| 2023/09/25 | 6,860 | 6,860 | 6,800 | 6,860 | +100 | +1.5% | 24,300 |
| 2023/09/22 | 6,690 | 6,790 | 6,660 | 6,760 | +10 | +0.1% | 35,600 |
| 2023/09/21 | 6,910 | 6,910 | 6,740 | 6,750 | -170 | -2.5% | 50,900 |
| 2023/09/20 | 6,930 | 6,990 | 6,910 | 6,920 | ±0 | ±0% | 48,700 |
| 2023/09/19 | 7,010 | 7,020 | 6,880 | 6,920 | -110 | -1.6% | 78,900 |
| 2023/09/15 | 7,030 | 7,050 | 6,980 | 7,030 | +80 | +1.2% | 33,600 |
| 2023/09/14 | 6,950 | 6,970 | 6,880 | 6,950 | ±0 | ±0% | 35,300 |
| 2023/09/13 | 6,890 | 6,980 | 6,880 | 6,950 | +10 | +0.1% | 47,000 |
| 2023/09/12 | 7,020 | 7,020 | 6,870 | 6,940 | -20 | -0.3% | 33,600 |
| 2023/09/11 | 7,040 | 7,040 | 6,960 | 6,960 | -50 | -0.7% | 45,500 |
| 2023/09/08 | 7,090 | 7,130 | 7,010 | 7,010 | -140 | -2% | 50,200 |
| 2023/09/07 | 7,240 | 7,260 | 7,120 | 7,150 | -120 | -1.7% | 44,200 |
| 2023/09/06 | 7,340 | 7,340 | 7,270 | 7,270 | -20 | -0.3% | 28,800 |
| 2023/09/05 | 7,240 | 7,300 | 7,190 | 7,290 | +50 | +0.7% | 35,100 |
| 2023/09/04 | 7,120 | 7,240 | 7,120 | 7,240 | +130 | +1.8% | 36,400 |
251～
300
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
