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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 7,800 | 7,950 | 7,760 | 7,900 | +100 | +1.3% | 34,300 |
| 2023/06/20 | 7,750 | 7,840 | 7,740 | 7,800 | +10 | +0.1% | 24,700 |
| 2023/06/19 | 7,800 | 7,860 | 7,710 | 7,790 | +50 | +0.6% | 41,500 |
| 2023/06/16 | 7,790 | 7,790 | 7,620 | 7,740 | +30 | +0.4% | 64,200 |
| 2023/06/15 | 7,700 | 7,810 | 7,660 | 7,710 | +30 | +0.4% | 41,900 |
| 2023/06/14 | 7,830 | 7,850 | 7,610 | 7,680 | -60 | -0.8% | 56,200 |
| 2023/06/13 | 7,630 | 7,810 | 7,580 | 7,740 | +190 | +2.5% | 63,400 |
| 2023/06/12 | 7,480 | 7,570 | 7,450 | 7,550 | +110 | +1.5% | 25,200 |
| 2023/06/09 | 7,320 | 7,480 | 7,310 | 7,440 | +130 | +1.8% | 40,500 |
| 2023/06/08 | 7,370 | 7,390 | 7,250 | 7,310 | -20 | -0.3% | 32,400 |
| 2023/06/07 | 7,490 | 7,520 | 7,330 | 7,330 | -140 | -1.9% | 36,200 |
| 2023/06/06 | 7,460 | 7,480 | 7,360 | 7,470 | -20 | -0.3% | 30,400 |
| 2023/06/05 | 7,530 | 7,530 | 7,380 | 7,490 | +110 | +1.5% | 45,000 |
| 2023/06/02 | 7,360 | 7,400 | 7,280 | 7,380 | +30 | +0.4% | 32,400 |
| 2023/06/01 | 7,340 | 7,420 | 7,310 | 7,350 | +10 | +0.1% | 32,900 |
| 2023/05/31 | 7,600 | 7,600 | 7,330 | 7,340 | -270 | -3.5% | 81,200 |
| 2023/05/30 | 7,440 | 7,610 | 7,420 | 7,610 | +120 | +1.6% | 38,600 |
| 2023/05/29 | 7,580 | 7,590 | 7,440 | 7,490 | -50 | -0.7% | 78,500 |
| 2023/05/26 | 7,570 | 7,730 | 7,500 | 7,540 | +120 | +1.6% | 121,700 |
| 2023/05/25 | 7,200 | 7,440 | 7,180 | 7,420 | +190 | +2.6% | 52,700 |
| 2023/05/24 | 7,110 | 7,300 | 7,090 | 7,230 | +40 | +0.6% | 30,400 |
| 2023/05/23 | 7,260 | 7,310 | 7,130 | 7,190 | -30 | -0.4% | 43,900 |
| 2023/05/22 | 7,220 | 7,270 | 7,130 | 7,220 | -30 | -0.4% | 39,900 |
| 2023/05/19 | 7,280 | 7,310 | 7,150 | 7,250 | +40 | +0.6% | 52,200 |
| 2023/05/18 | 7,050 | 7,220 | 7,000 | 7,210 | +180 | +2.6% | 64,600 |
| 2023/05/17 | 6,890 | 7,110 | 6,890 | 7,030 | +110 | +1.6% | 71,500 |
| 2023/05/16 | 6,930 | 6,960 | 6,850 | 6,920 | -30 | -0.4% | 45,800 |
| 2023/05/15 | 7,080 | 7,100 | 6,920 | 6,950 | -50 | -0.7% | 71,000 |
| 2023/05/12 | 6,830 | 7,020 | 6,800 | 7,000 | +100 | +1.4% | 50,600 |
| 2023/05/11 | 7,020 | 7,030 | 6,830 | 6,900 | -180 | -2.5% | 62,000 |
| 2023/05/10 | 7,000 | 7,180 | 6,930 | 7,080 | +90 | +1.3% | 71,900 |
| 2023/05/09 | 6,820 | 7,020 | 6,820 | 6,990 | +210 | +3.1% | 86,700 |
| 2023/05/08 | 6,660 | 6,790 | 6,640 | 6,780 | +120 | +1.8% | 49,900 |
| 2023/05/02 | 6,720 | 6,720 | 6,640 | 6,660 | -80 | -1.2% | 47,200 |
| 2023/05/01 | 6,710 | 6,760 | 6,610 | 6,740 | -20 | -0.3% | 66,100 |
| 2023/04/28 | 6,610 | 6,760 | 6,500 | 6,760 | +190 | +2.9% | 158,600 |
| 2023/04/27 | 6,030 | 6,870 | 6,030 | 6,570 | +500 | +8.2% | 438,400 |
| 2023/04/26 | 6,100 | 6,110 | 6,010 | 6,070 | -50 | -0.8% | 40,800 |
| 2023/04/25 | 6,120 | 6,180 | 6,100 | 6,120 | +20 | +0.3% | 27,200 |
| 2023/04/24 | 6,090 | 6,110 | 6,060 | 6,100 | +20 | +0.3% | 26,400 |
| 2023/04/21 | 6,060 | 6,150 | 6,050 | 6,080 | +20 | +0.3% | 28,200 |
| 2023/04/20 | 6,000 | 6,090 | 6,000 | 6,060 | +10 | +0.2% | 65,400 |
| 2023/04/19 | 6,070 | 6,100 | 6,010 | 6,050 | -90 | -1.5% | 31,900 |
| 2023/04/18 | 6,140 | 6,160 | 6,100 | 6,140 | +10 | +0.2% | 30,100 |
| 2023/04/17 | 6,080 | 6,130 | 6,070 | 6,130 | +50 | +0.8% | 17,900 |
| 2023/04/14 | 6,150 | 6,160 | 6,050 | 6,080 | -40 | -0.7% | 41,600 |
| 2023/04/13 | 6,050 | 6,120 | 6,020 | 6,120 | +30 | +0.5% | 29,300 |
| 2023/04/12 | 6,050 | 6,100 | 6,040 | 6,090 | +50 | +0.8% | 24,500 |
| 2023/04/11 | 6,020 | 6,080 | 6,000 | 6,040 | +50 | +0.8% | 19,900 |
| 2023/04/10 | 6,070 | 6,090 | 5,980 | 5,990 | +10 | +0.2% | 25,400 |
351～
400
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
