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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 7,120 | 7,150 | 7,080 | 7,110 | -10 | -0.1% | 28,200 |
| 2023/08/31 | 7,080 | 7,150 | 7,060 | 7,120 | +40 | +0.6% | 34,300 |
| 2023/08/30 | 7,100 | 7,130 | 7,040 | 7,080 | +50 | +0.7% | 29,600 |
| 2023/08/29 | 7,050 | 7,050 | 6,990 | 7,030 | -20 | -0.3% | 35,400 |
| 2023/08/28 | 7,010 | 7,070 | 7,010 | 7,050 | +80 | +1.1% | 33,100 |
| 2023/08/25 | 7,000 | 7,020 | 6,900 | 6,970 | -70 | -1% | 46,100 |
| 2023/08/24 | 7,020 | 7,090 | 7,020 | 7,040 | ±0 | ±0% | 26,000 |
| 2023/08/23 | 7,100 | 7,100 | 6,990 | 7,040 | -60 | -0.8% | 21,600 |
| 2023/08/22 | 6,950 | 7,110 | 6,900 | 7,100 | +230 | +3.3% | 47,000 |
| 2023/08/21 | 6,960 | 6,970 | 6,870 | 6,870 | -90 | -1.3% | 55,600 |
| 2023/08/18 | 6,950 | 7,000 | 6,930 | 6,960 | -100 | -1.4% | 32,600 |
| 2023/08/17 | 7,130 | 7,160 | 6,980 | 7,060 | -120 | -1.7% | 49,900 |
| 2023/08/16 | 7,130 | 7,230 | 7,130 | 7,180 | ±0 | ±0% | 37,400 |
| 2023/08/15 | 7,240 | 7,270 | 7,180 | 7,180 | +20 | +0.3% | 25,700 |
| 2023/08/14 | 7,280 | 7,280 | 7,160 | 7,160 | -130 | -1.8% | 36,700 |
| 2023/08/10 | 7,170 | 7,290 | 7,140 | 7,290 | +40 | +0.6% | 39,100 |
| 2023/08/09 | 7,210 | 7,270 | 7,190 | 7,250 | +30 | +0.4% | 22,800 |
| 2023/08/08 | 7,310 | 7,360 | 7,210 | 7,220 | -120 | -1.6% | 47,700 |
| 2023/08/07 | 7,350 | 7,380 | 7,240 | 7,340 | -20 | -0.3% | 25,000 |
| 2023/08/04 | 7,200 | 7,410 | 7,190 | 7,360 | +140 | +1.9% | 36,800 |
| 2023/08/03 | 7,470 | 7,470 | 7,210 | 7,220 | -270 | -3.6% | 57,400 |
| 2023/08/02 | 7,500 | 7,580 | 7,320 | 7,490 | -70 | -0.9% | 62,900 |
| 2023/08/01 | 7,460 | 7,610 | 7,360 | 7,560 | +360 | +5% | 121,300 |
| 2023/07/31 | 7,490 | 7,820 | 7,160 | 7,200 | -150 | -2% | 254,000 |
| 2023/07/28 | 7,250 | 7,350 | 7,190 | 7,350 | +50 | +0.7% | 84,200 |
| 2023/07/27 | 7,350 | 7,360 | 7,260 | 7,300 | -110 | -1.5% | 65,000 |
| 2023/07/26 | 7,480 | 7,500 | 7,380 | 7,410 | -70 | -0.9% | 40,500 |
| 2023/07/25 | 7,570 | 7,580 | 7,440 | 7,480 | -20 | -0.3% | 24,700 |
| 2023/07/24 | 7,470 | 7,540 | 7,460 | 7,500 | +70 | +0.9% | 21,800 |
| 2023/07/21 | 7,470 | 7,490 | 7,410 | 7,430 | ±0 | ±0% | 27,200 |
| 2023/07/20 | 7,640 | 7,680 | 7,410 | 7,430 | -170 | -2.2% | 37,500 |
| 2023/07/19 | 7,670 | 7,670 | 7,510 | 7,600 | +30 | +0.4% | 29,000 |
| 2023/07/18 | 7,560 | 7,660 | 7,500 | 7,570 | +80 | +1.1% | 27,700 |
| 2023/07/14 | 7,520 | 7,560 | 7,410 | 7,490 | +100 | +1.4% | 38,100 |
| 2023/07/13 | 7,320 | 7,420 | 7,270 | 7,390 | +70 | +1% | 26,700 |
| 2023/07/12 | 7,500 | 7,500 | 7,310 | 7,320 | -200 | -2.7% | 48,300 |
| 2023/07/11 | 7,510 | 7,580 | 7,500 | 7,520 | +40 | +0.5% | 31,200 |
| 2023/07/10 | 7,480 | 7,590 | 7,480 | 7,480 | ±0 | ±0% | 34,900 |
| 2023/07/07 | 7,490 | 7,590 | 7,460 | 7,480 | -80 | -1.1% | 31,400 |
| 2023/07/06 | 7,750 | 7,790 | 7,560 | 7,560 | -260 | -3.3% | 32,000 |
| 2023/07/05 | 7,830 | 7,840 | 7,750 | 7,820 | -10 | -0.1% | 19,200 |
| 2023/07/04 | 7,800 | 7,860 | 7,710 | 7,830 | -30 | -0.4% | 35,500 |
| 2023/07/03 | 7,850 | 7,930 | 7,810 | 7,860 | +110 | +1.4% | 31,800 |
| 2023/06/30 | 7,780 | 7,780 | 7,680 | 7,750 | +20 | +0.3% | 37,600 |
| 2023/06/29 | 7,800 | 7,830 | 7,680 | 7,730 | -20 | -0.3% | 33,300 |
| 2023/06/28 | 7,680 | 7,750 | 7,580 | 7,750 | +170 | +2.2% | 38,700 |
| 2023/06/27 | 7,620 | 7,710 | 7,500 | 7,580 | -160 | -2.1% | 73,900 |
| 2023/06/26 | 7,750 | 7,910 | 7,650 | 7,740 | -10 | -0.1% | 35,500 |
| 2023/06/23 | 7,930 | 7,950 | 7,700 | 7,750 | -110 | -1.4% | 45,500 |
| 2023/06/22 | 7,950 | 7,990 | 7,830 | 7,860 | -40 | -0.5% | 41,600 |
301～
350
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
