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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,910 | 6,050 | 5,910 | 5,980 | +70 | +1.2% | 35,900 |
| 2023/04/06 | 6,050 | 6,050 | 5,870 | 5,910 | -200 | -3.3% | 52,800 |
| 2023/04/05 | 6,100 | 6,170 | 6,080 | 6,110 | -50 | -0.8% | 49,000 |
| 2023/04/04 | 6,090 | 6,200 | 6,080 | 6,160 | +50 | +0.8% | 37,300 |
| 2023/04/03 | 6,230 | 6,230 | 6,060 | 6,110 | -40 | -0.7% | 30,100 |
| 2023/03/31 | 6,050 | 6,150 | 5,990 | 6,150 | +130 | +2.2% | 36,300 |
| 2023/03/30 | 6,020 | 6,040 | 5,970 | 6,020 | -30 | -0.5% | 21,100 |
| 2023/03/29 | 5,950 | 6,050 | 5,950 | 6,050 | +110 | +1.9% | 33,700 |
| 2023/03/28 | 5,930 | 5,950 | 5,900 | 5,940 | +10 | +0.2% | 17,200 |
| 2023/03/27 | 5,970 | 5,970 | 5,910 | 5,930 | -10 | -0.2% | 27,400 |
| 2023/03/24 | 5,940 | 6,020 | 5,940 | 5,940 | -10 | -0.2% | 24,900 |
| 2023/03/23 | 5,750 | 5,960 | 5,750 | 5,950 | +100 | +1.7% | 27,000 |
| 2023/03/22 | 5,900 | 5,920 | 5,840 | 5,850 | +50 | +0.9% | 31,200 |
| 2023/03/20 | 5,740 | 5,920 | 5,740 | 5,800 | +50 | +0.9% | 61,600 |
| 2023/03/17 | 5,790 | 5,820 | 5,750 | 5,750 | +50 | +0.9% | 31,200 |
| 2023/03/16 | 5,580 | 5,700 | 5,580 | 5,700 | -70 | -1.2% | 37,400 |
| 2023/03/15 | 5,710 | 5,820 | 5,680 | 5,770 | +160 | +2.9% | 45,100 |
| 2023/03/14 | 5,770 | 5,770 | 5,570 | 5,610 | -260 | -4.4% | 56,000 |
| 2023/03/13 | 5,860 | 5,900 | 5,790 | 5,870 | -90 | -1.5% | 42,400 |
| 2023/03/10 | 5,910 | 6,000 | 5,880 | 5,960 | -50 | -0.8% | 45,900 |
| 2023/03/09 | 6,090 | 6,100 | 6,000 | 6,010 | -30 | -0.5% | 34,400 |
| 2023/03/08 | 5,910 | 6,050 | 5,900 | 6,040 | +100 | +1.7% | 46,400 |
| 2023/03/07 | 5,940 | 5,980 | 5,890 | 5,940 | +100 | +1.7% | 50,400 |
| 2023/03/06 | 5,830 | 5,860 | 5,760 | 5,840 | +70 | +1.2% | 36,400 |
| 2023/03/03 | 5,730 | 5,780 | 5,700 | 5,770 | +50 | +0.9% | 32,300 |
| 2023/03/02 | 5,730 | 5,740 | 5,700 | 5,720 | +10 | +0.2% | 29,300 |
| 2023/03/01 | 5,680 | 5,780 | 5,660 | 5,710 | +50 | +0.9% | 36,100 |
| 2023/02/28 | 5,720 | 5,720 | 5,650 | 5,660 | -40 | -0.7% | 34,700 |
| 2023/02/27 | 5,660 | 5,710 | 5,630 | 5,700 | +70 | +1.2% | 28,100 |
| 2023/02/24 | 5,620 | 5,660 | 5,600 | 5,630 | +30 | +0.5% | 17,400 |
| 2023/02/22 | 5,630 | 5,660 | 5,590 | 5,600 | -90 | -1.6% | 31,500 |
| 2023/02/21 | 5,660 | 5,730 | 5,650 | 5,690 | +50 | +0.9% | 17,400 |
| 2023/02/20 | 5,610 | 5,660 | 5,590 | 5,640 | +40 | +0.7% | 19,500 |
| 2023/02/17 | 5,690 | 5,690 | 5,600 | 5,600 | -120 | -2.1% | 26,600 |
| 2023/02/16 | 5,700 | 5,750 | 5,690 | 5,720 | +40 | +0.7% | 30,700 |
| 2023/02/15 | 5,790 | 5,790 | 5,680 | 5,680 | -80 | -1.4% | 36,800 |
| 2023/02/14 | 5,770 | 5,790 | 5,730 | 5,760 | +20 | +0.3% | 18,700 |
| 2023/02/13 | 5,770 | 5,770 | 5,710 | 5,740 | ±0 | ±0% | 18,500 |
| 2023/02/10 | 5,730 | 5,790 | 5,710 | 5,740 | +10 | +0.2% | 38,200 |
| 2023/02/09 | 5,640 | 5,760 | 5,630 | 5,730 | +30 | +0.5% | 23,300 |
| 2023/02/08 | 5,700 | 5,740 | 5,640 | 5,700 | +50 | +0.9% | 39,300 |
| 2023/02/07 | 5,560 | 5,680 | 5,550 | 5,650 | +90 | +1.6% | 40,000 |
| 2023/02/06 | 5,770 | 5,780 | 5,510 | 5,560 | -130 | -2.3% | 77,000 |
| 2023/02/03 | 5,710 | 5,710 | 5,630 | 5,690 | +30 | +0.5% | 56,200 |
| 2023/02/02 | 5,720 | 5,870 | 5,660 | 5,660 | ±0 | ±0% | 116,000 |
| 2023/02/01 | 5,920 | 5,930 | 5,620 | 5,660 | -600 | -9.6% | 223,700 |
| 2023/01/31 | 6,150 | 6,300 | 6,080 | 6,260 | +70 | +1.1% | 64,600 |
| 2023/01/30 | 5,990 | 6,200 | 5,960 | 6,190 | +220 | +3.7% | 92,300 |
| 2023/01/27 | 6,050 | 6,070 | 5,970 | 5,970 | -110 | -1.8% | 36,000 |
| 2023/01/26 | 6,100 | 6,130 | 6,060 | 6,080 | -50 | -0.8% | 19,100 |
401～
450
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
