- 6516
- 2026/09/28
- 時価
- 2136億円
- PER 予
- 16.25倍
- 2010年以降
- 赤字-161.97倍
（2010-2026年） - PBR
- 1.46倍
- 2010年以降
- 0.4-1.97倍
（2010-2026年） - 配当 予
- 3.1%
- ROE 予
- 8.99%
- ROA 予
- 6.82%
- 資料
- Link
- CSV,JSON
山洋電気（6516）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,430
- 始値
- 5,580
- 高値
- 5,670
- 安値
- 5,470
- 終値 +1.1%
- 5,490
- 出来高 +100.67%
- 119,200
乖離率
- 株価（5日）
移動平均値 - +1.93%
5,386 - 株価（25日）
移動平均値 - +3.06%
5,327 - 出来高（5日）
移動平均値 - +13.2%
105,300
2026/04/30～2026/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 5,580 | 5,670 | 5,470 | 5,490 | +1.1% | 119,200 | - | +3.06% | - | - |
| 09/25 | 5,420 | 5,490 | 5,380 | 5,430 | +0.18% | 59,400 | - | +1.91% | - | - |
| 09/24 | 5,400 | 5,490 | 5,380 | 5,420 | +1.69% | 98,500 | - | +1.42% | - | - |
| 09/18 | 5,270 | 5,330 | 5,200 | 5,330 | +1.33% | 105,300 | - | -0.71% | - | - |
| 09/17 | 5,330 | 5,350 | 5,200 | 5,260 | +0.38% | 144,100 | - | -2.41% | - | - |
| 09/16 | 5,110 | 5,240 | 5,110 | 5,240 | +1.55% | 100,700 | - | -3.27% | - | - |
| 09/15 | 5,050 | 5,170 | 5,050 | 5,160 | +0.19% | 108,000 | - | -5.15% | - | - |
| 09/14 | 5,090 | 5,210 | 5,080 | 5,150 | -0.58% | 62,000 | - | -5.78% | - | - |
| 09/11 | 4,980 | 5,220 | 4,965 | 5,180 | 0% | 116,300 | - | -5.73% | - | - |
| 09/10 | 5,190 | 5,210 | 5,060 | 5,180 | 0% | 83,400 | - | -6.24% | - | - |
| 09/09 | 5,120 | 5,250 | 5,090 | 5,180 | +2.17% | 68,600 | - | -6.85% | - | - |
| 09/08 | 5,260 | 5,260 | 5,060 | 5,070 | -4.7% | 100,100 | - | -9.14% | - | - |
| 09/07 | 5,270 | 5,320 | 5,220 | 5,320 | +2.9% | 88,200 | - | -4.95% | - | - |
| 09/04 | 5,170 | 5,210 | 5,140 | 5,170 | 0% | 69,400 | - | -7.74% | - | - |
| 09/03 | 5,230 | 5,230 | 5,130 | 5,170 | -0.39% | 63,600 | - | -7.81% | - | - |
| 09/02 | 5,290 | 5,300 | 5,190 | 5,190 | -3.71% | 103,200 | - | -7.44% | - | - |
| 09/01 | 5,430 | 5,460 | 5,340 | 5,390 | -2.53% | 97,600 | - | -4.02% | - | - |
| 08/31 | 5,330 | 5,560 | 5,300 | 5,530 | +1.84% | 102,800 | - | -1.76% | - | - |
| 08/28 | 5,550 | 5,550 | 5,410 | 5,430 | -1.27% | 73,100 | - | -3.66% | - | - |
| 08/27 | 5,510 | 5,560 | 5,400 | 5,500 | +1.1% | 100,600 | - | -2.65% | - | - |
| 08/26 | 5,450 | 5,460 | 5,370 | 5,440 | -0.18% | 87,600 | - | -3.89% | - | - |
| 08/25 | 5,460 | 5,490 | 5,370 | 5,450 | -0.73% | 96,700 | - | -3.85% | - | - |
| 08/24 | 5,440 | 5,540 | 5,430 | 5,490 | -0.18% | 60,700 | - | -3.14% | - | - |
| 08/21 | 5,400 | 5,500 | 5,360 | 5,500 | 0% | 104,900 | - | -3.17% | - | - |
| 08/20 | 5,510 | 5,550 | 5,430 | 5,500 | -0.18% | 122,400 | - | -3.46% | - | - |
| 08/19 | 5,430 | 5,630 | 5,400 | 5,510 | -5.49% | 119,500 | - | -3.52% | - | - |
| 08/18 | 6,000 | 6,120 | 5,810 | 5,830 | -3.16% | 124,900 | - | +1.78% | - | - |
| 08/17 | 5,870 | 6,070 | 5,850 | 6,020 | +2.03% | 118,400 | - | +4.91% | - | - |
| 08/14 | 5,920 | 6,000 | 5,860 | 5,900 | -0.51% | 85,700 | - | +2.9% | - | - |
| 08/13 | 6,000 | 6,010 | 5,850 | 5,930 | +2.07% | 88,500 | - | +3.4% | - | - |
| 08/12 | 5,820 | 5,830 | 5,640 | 5,810 | -0.17% | 123,000 | - | +1.18% | - | - |
| 08/10 | 5,760 | 5,910 | 5,740 | 5,820 | -0.68% | 88,000 | - | +0.92% | - | - |
| 08/07 | 5,930 | 5,970 | 5,720 | 5,860 | -1.18% | 100,100 | - | +1.12% | - | - |
| 08/06 | 5,950 | 6,030 | 5,870 | 5,930 | -2.63% | 175,900 | - | +1.86% | - | - |
| 08/05 | 5,990 | 6,190 | 5,920 | 6,090 | +7.98% | 237,400 | - | +4.14% | - | - |
| 08/04 | 5,570 | 5,680 | 5,520 | 5,640 | +2.55% | 115,300 | - | -3.84% | - | - |
| 08/03 | 5,420 | 5,530 | 5,210 | 5,500 | 0% | 165,700 | - | -6.83% | - | - |
| 07/31 | 5,670 | 5,840 | 5,490 | 5,500 | +4.36% | 461,100 | - | -7.72% | - | - |
| 07/30 | 5,290 | 5,870 | 5,000 | 5,270 | +2.53% | 976,000 | - | -12.53% | - | - |
| 07/29 | 5,390 | 5,440 | 5,040 | 5,140 | -4.99% | 217,400 | - | -15.65% | - | - |
| 07/28 | 5,650 | 5,690 | 5,400 | 5,410 | -5.42% | 209,300 | - | -12.35% | - | - |
| 07/27 | 5,710 | 5,760 | 5,580 | 5,720 | 0% | 152,600 | - | -8.29% | - | - |
| 07/24 | 5,770 | 5,790 | 5,630 | 5,720 | -1.04% | 104,500 | - | -8.93% | - | - |
| 07/23 | 5,740 | 5,860 | 5,720 | 5,780 | +0.7% | 99,400 | - | -8.59% | - | - |
| 07/22 | 5,750 | 5,940 | 5,710 | 5,740 | +1.59% | 112,800 | - | -9.79% | - | - |
| 07/21 | 5,540 | 5,700 | 5,420 | 5,650 | +3.67% | 153,600 | - | -11.66% | - | - |
| 07/17 | 5,580 | 5,580 | 5,280 | 5,450 | -5.71% | 159,100 | - | -15.27% | - | - |
| 07/16 | 5,870 | 5,890 | 5,740 | 5,780 | -2.53% | 85,400 | - | -10.61% | - | - |
| 07/15 | 5,870 | 5,960 | 5,810 | 5,930 | +1.54% | 100,100 | - | -8.54% | - | - |
| 07/14 | 5,850 | 5,880 | 5,720 | 5,840 | -1.68% | 134,600 | - | -10.13% | - | - |
| 07/13 | 6,090 | 6,150 | 5,860 | 5,940 | -2.3% | 81,900 | - | -8.98% | - | - |
| 07/10 | 6,100 | 6,170 | 6,010 | 6,080 | +2.88% | 97,300 | - | -7.12% | - | - |
| 07/09 | 6,000 | 6,030 | 5,850 | 5,910 | -0.51% | 101,800 | - | -10.07% | - | - |
| 07/08 | 6,010 | 6,140 | 5,920 | 5,940 | -2.78% | 97,800 | - | -10.11% | - | - |
| 07/07 | 6,420 | 6,420 | 6,070 | 6,110 | -4.83% | 113,800 | - | -7.97% | - | - |
| 07/06 | 6,570 | 6,600 | 6,300 | 6,420 | -1.68% | 91,200 | - | -3.57% | - | - |
| 07/03 | 6,430 | 6,570 | 6,370 | 6,530 | +0.15% | 173,800 | - | -2.26% | - | - |
| 07/02 | 6,380 | 6,600 | 6,300 | 6,520 | -0.91% | 187,300 | - | -2.57% | - | - |
| 07/01 | 6,640 | 6,750 | 6,540 | 6,580 | +0.92% | 131,600 | - | -1.81% | - | - |
| 06/30 | 6,610 | 6,620 | 6,460 | 6,520 | -1.21% | 172,900 | - | -2.83% | - | - |
| 06/29 | 6,930 | 6,930 | 6,480 | 6,600 | -4.49% | 192,100 | - | -1.89% | - | - |
| 06/26 | 6,980 | 7,060 | 6,740 | 6,910 | -3.09% | 132,700 | - | +2.43% | - | - |
| 06/25 | 7,160 | 7,250 | 7,050 | 7,130 | +1.71% | 160,000 | - | +5.58% | - | - |
| 06/24 | 7,090 | 7,360 | 6,910 | 7,010 | -1.13% | 191,100 | - | +3.79% | - | - |
| 06/23 | 7,030 | 7,390 | 7,000 | 7,090 | +0.85% | 282,600 | - | +5.07% | - | - |
| 06/22 | 6,870 | 7,100 | 6,820 | 7,030 | +3.08% | 154,200 | - | +4.21% | - | - |
| 06/19 | 6,860 | 6,910 | 6,720 | 6,820 | +0.89% | 243,600 | - | +0.96% | - | - |
| 06/18 | 6,810 | 6,900 | 6,760 | 6,760 | -0.29% | 118,700 | - | -0.27% | - | - |
| 06/17 | 6,450 | 6,810 | 6,430 | 6,780 | +3.04% | 107,700 | - | -0.41% | - | - |
| 06/16 | 6,600 | 6,720 | 6,500 | 6,580 | +0.46% | 103,500 | - | -3.83% | - | - |
| 06/15 | 6,580 | 6,580 | 6,490 | 6,550 | +4.3% | 88,700 | - | -4.81% | - | - |
| 06/12 | 6,350 | 6,450 | 6,220 | 6,280 | +0.48% | 123,000 | - | -9.33% | - | - |
| 06/11 | 6,080 | 6,300 | 6,000 | 6,250 | -0.16% | 118,400 | - | -10.37% | - | - |
| 06/10 | 6,460 | 6,460 | 6,180 | 6,260 | -4.57% | 119,300 | - | -10.72% | - | - |
| 06/09 | 6,600 | 6,700 | 6,390 | 6,560 | +2.18% | 213,200 | - | -6.71% | - | - |
| 06/08 | 6,340 | 6,480 | 6,230 | 6,420 | -4.75% | 136,500 | - | -8.9% | - | - |
| 06/05 | 6,620 | 6,770 | 6,470 | 6,740 | -1.17% | 112,700 | - | -4.68% | - | - |
| 06/04 | 6,600 | 6,830 | 6,600 | 6,820 | +1.79% | 160,100 | - | -3.5% | - | - |
| 06/03 | 6,640 | 6,770 | 6,430 | 6,700 | +1.52% | 257,900 | - | -4.56% | - | - |
| 06/02 | 6,400 | 6,690 | 6,290 | 6,600 | -5.58% | 331,500 | - | -5.16% | - | - |
| 06/01 | 6,790 | 7,070 | 6,710 | 6,990 | +2.95% | 303,000 | - | +1.16% | - | - |
| 05/29 | 6,830 | 6,920 | 6,700 | 6,790 | +0.44% | 209,900 | - | -0.72% | - | - |
| 05/28 | 6,710 | 6,820 | 6,570 | 6,760 | -0.59% | 126,600 | - | -0.21% | - | - |
| 05/27 | 7,040 | 7,080 | 6,790 | 6,800 | -2.02% | 142,000 | - | +1.39% | - | - |
| 05/26 | 7,070 | 7,070 | 6,700 | 6,940 | -1.84% | 254,000 | - | +4.49% | - | - |
| 05/25 | 7,150 | 7,260 | 7,020 | 7,070 | -0.28% | 181,300 | - | +7.58% | - | - |
| 05/22 | 7,150 | 7,290 | 7,080 | 7,090 | -0.98% | 130,800 | - | +9.06% | - | - |
| 05/21 | 7,100 | 7,270 | 6,960 | 7,160 | +4.37% | 187,400 | - | +11.56% | - | - |
| 05/20 | 6,900 | 6,990 | 6,740 | 6,860 | -2.7% | 159,500 | - | +8.3% | - | - |
| 05/19 | 7,300 | 7,330 | 6,960 | 7,050 | -2.62% | 219,400 | - | +12.71% | - | - |
| 05/18 | 7,410 | 7,480 | 7,240 | 7,240 | -2.29% | 133,000 | - | +17.42% | - | - |
| 05/15 | 7,570 | 7,870 | 7,280 | 7,410 | -1.07% | 185,400 | - | +22.26% | - | - |
| 05/14 | 7,700 | 7,810 | 7,460 | 7,490 | -1.96% | 150,200 | - | +25.95% | - | - |
| 05/13 | 7,410 | 7,640 | 7,390 | 7,640 | +1.06% | 100,100 | - | +31.05% | - | - |
| 05/12 | 7,770 | 7,880 | 7,320 | 7,560 | -1.56% | 214,000 | - | +32.56% | - | - |
| 05/11 | 7,590 | 7,800 | 7,380 | 7,680 | +3.23% | 229,500 | - | +37.51% | - | - |
| 05/08 | 7,190 | 7,500 | 7,070 | 7,440 | +2.9% | 184,000 | - | +36.46% | - | - |
| 05/07 | 7,050 | 7,380 | 7,010 | 7,230 | +6.79% | 233,700 | - | +35.65% | - | - |
| 05/01 | 6,820 | 6,880 | 6,650 | 6,770 | -2.17% | 169,100 | - | +29.69% | - | - |
| 04/30 | 7,020 | 7,200 | 6,900 | 6,920 | -1.42% | 255,300 | - | +34.87% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,542 925 4/24 925 4/12 | 642 385 3/19 | 218,400 364,000 12/17 | - | - | +16.89% 4/30 | -22.76% 1/16 |
| 2009年 3月期 | 880 528 5/20 | 285 171 3/3 | 384,000 640,000 4/30 | - | - | +20.29% 5/19 | -30.54% 10/6 |
| 2010年 3月期 | 842 505 9/24 505 9/18 | 323 194 4/1 | 387,000 645,000 6/23 | - | - | +33.62% 6/11 | -29.77% 11/24 |
| 2011年 3月期 | 1,122 673 2/16 | 533 320 8/31 | 1,165,800 1,943,000 4/28 | 436億5140万 | 207億5549万 | +21.17% 1/12 | -28.25% 3/15 |
| 2012年 3月期 | 1,227 736 7/26 | 635 381 12/29 381 11/22 | 474,000 790,000 4/27 | 477億3764万 | 247億1201万 | +18.88% 2/7 | -19.09% 8/22 |
| 2013年 3月期 | 1,152 691 3/27 | 658 395 8/31 | 736,800 1,228,000 3/21 | 448億1890万 | 256億2006万 | +29.62% 3/21 | -12.38% 10/31 |
| 2014年 3月期 | 1,445 867 7/19 | 1,002 601 3/20 | 1,897,800 3,163,000 4/25 | 562億3443万 | 389億8142万 | +12.85% 5/22 | -12.53% 11/1 |
| 2015年 3月期 | 1,553 932 9/25 | 1,022 613 4/11 | 525,000 875,000 8/1 | 604億5039万 | 397億5975万 | +11.7% 4/30 | -11.6% 10/16 |
| 2016年 3月期 | 1,757 1,054 5/25 | 803 482 2/12 | 675,600 1,126,000 4/28 | 683億6342万 | 312億6297万 | +9.48% 4/27 | -20.6% 2/12 |
| 2017年 3月期 | 1,547 928 1/26 | 723 434 7/8 | 762,000 1,270,000 4/27 | 601億9094万 | 281億4964万 | +22.41% 5/8 | -13.24% 6/24 |
| 2018年 3月期 | 3,173 9,520 1/19 | 1,262 757 4/13 | 603,000 1,005,000 4/27 | 1234億9522万 | 490億9972万 | +24.33% 11/1 | -11.86% 2/14 |
| 2019年 3月期 | 3,523 10,570 5/15 | 1,015 3,045 12/25 | 892,800 297,600 4/26 | 1371億1601万 | 395億30万 | +18.09% 5/14 | -22.62% 12/25 |
| 2020年 3月期 | 1,900 5,700 12/16 | 1,128 3,385 3/13 | 1,005,300 335,100 4/25 | 739億4146万 | 439億1085万 | +14.38% 9/11 | -23.29% 3/12 |
| 2021年 3月期 | 2,247 6,740 1/26 | 1,263 3,790 4/6 | 1,239,900 413,300 6/19 | 874億3254万 | 491億6458万 | +28.06% 4/30 | -9.42% 6/15 |
| 2022年 3月期 | 2,720 8,160 5/6 | 1,463 4,390 3/9 | 1,648,200 549,400 4/28 | 1058億5304万 | 569億4790万 | +19.77% 5/11 | -13.11% 10/13 |
| 2023年 3月期 | 2,103 6,310 12/1 | 1,452 4,355 4/18 | 2,163,600 721,200 4/27 | 818億5449万 | 564億9387万 | +17.66% 11/8 | -7.98% 12/23 |
| 2024年 3月期 | 2,663 7,990 6/22 | 1,817 5,450 10/31 | 1,315,200 438,400 4/27 | 1036億4777万 | 706億9841万 | +13.87% 3/8 | -13.43% 10/31 |
| 2025年 3月期 | 3,250 9,750 2/17 | 1,980 5,940 8/5 | 1,143,900 381,300 4/25 | 1264億7882万 | 770億5479万 | +24.49% 9/3 | -17.09% 8/5 |
| 2026年 3月期 | 5,190 3/3 | 2,453 7,360 4/7 | 747,900 249,300 4/25 | 2019億7695万 | 954億7529万 | +39.4% 4/28 | -11.02% 3/23 |
| 最新 | 5,490 2026/9/28 | 119,200 | 2136億5191万 | +3.06% 5,327 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- -9%（0.91倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 59%（1.59倍）
- 1995/12/29 vs 1994/12/30
- 70%（1.7倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- -40%（0.6倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 77%（1.77倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/28 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
258円（2002/11/20） - 2025%（21.25倍）
5,490円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
