八洲電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,540 | 1,547 | 1,495 | 1,530 | -18 | -1.2% | 64,000 |
| 2024/04/25 | 1,565 | 1,565 | 1,542 | 1,548 | -12 | -0.8% | 18,500 |
| 2024/04/24 | 1,544 | 1,568 | 1,544 | 1,560 | +26 | +1.7% | 25,800 |
| 2024/04/23 | 1,539 | 1,550 | 1,527 | 1,534 | -5 | -0.3% | 14,300 |
| 2024/04/22 | 1,527 | 1,549 | 1,521 | 1,539 | +12 | +0.8% | 32,900 |
| 2024/04/19 | 1,570 | 1,588 | 1,502 | 1,527 | -50 | -3.2% | 66,800 |
| 2024/04/18 | 1,625 | 1,717 | 1,563 | 1,577 | +82 | +5.5% | 425,500 |
| 2024/04/17 | 1,510 | 1,514 | 1,484 | 1,495 | -15 | -1% | 17,200 |
| 2024/04/16 | 1,533 | 1,542 | 1,505 | 1,510 | -41 | -2.6% | 19,900 |
| 2024/04/15 | 1,531 | 1,555 | 1,530 | 1,551 | -1 | -0.1% | 8,000 |
| 2024/04/12 | 1,575 | 1,577 | 1,548 | 1,552 | -23 | -1.5% | 18,900 |
| 2024/04/11 | 1,554 | 1,580 | 1,544 | 1,575 | +22 | +1.4% | 13,500 |
| 2024/04/10 | 1,540 | 1,557 | 1,540 | 1,553 | +23 | +1.5% | 15,200 |
| 2024/04/09 | 1,503 | 1,531 | 1,503 | 1,530 | +33 | +2.2% | 19,400 |
| 2024/04/08 | 1,500 | 1,508 | 1,490 | 1,497 | -10 | -0.7% | 23,400 |
| 2024/04/05 | 1,499 | 1,509 | 1,485 | 1,507 | -7 | -0.5% | 22,100 |
| 2024/04/04 | 1,520 | 1,529 | 1,511 | 1,514 | -3 | -0.2% | 23,800 |
| 2024/04/03 | 1,493 | 1,532 | 1,487 | 1,517 | +12 | +0.8% | 26,300 |
| 2024/04/02 | 1,514 | 1,534 | 1,501 | 1,505 | -28 | -1.8% | 26,800 |
| 2024/04/01 | 1,560 | 1,564 | 1,532 | 1,533 | -25 | -1.6% | 29,100 |
| 2024/03/29 | 1,573 | 1,582 | 1,554 | 1,558 | +3 | +0.2% | 28,600 |
| 2024/03/28 | 1,610 | 1,610 | 1,555 | 1,555 | -105 | -6.3% | 134,000 |
| 2024/03/27 | 1,642 | 1,675 | 1,637 | 1,660 | +31 | +1.9% | 69,700 |
| 2024/03/26 | 1,617 | 1,642 | 1,611 | 1,629 | +6 | +0.4% | 82,200 |
| 2024/03/25 | 1,646 | 1,650 | 1,623 | 1,623 | -21 | -1.3% | 68,800 |
| 2024/03/22 | 1,636 | 1,645 | 1,618 | 1,644 | +19 | +1.2% | 26,100 |
| 2024/03/21 | 1,637 | 1,656 | 1,625 | 1,625 | +8 | +0.5% | 35,700 |
| 2024/03/19 | 1,602 | 1,617 | 1,592 | 1,617 | +9 | +0.6% | 23,400 |
| 2024/03/18 | 1,593 | 1,613 | 1,591 | 1,608 | +19 | +1.2% | 26,400 |
| 2024/03/15 | 1,578 | 1,593 | 1,565 | 1,589 | +3 | +0.2% | 20,000 |
| 2024/03/14 | 1,556 | 1,589 | 1,555 | 1,586 | +30 | +1.9% | 21,800 |
| 2024/03/13 | 1,570 | 1,580 | 1,545 | 1,556 | -14 | -0.9% | 27,500 |
| 2024/03/12 | 1,560 | 1,570 | 1,531 | 1,570 | -2 | -0.1% | 33,600 |
| 2024/03/11 | 1,596 | 1,605 | 1,556 | 1,572 | -29 | -1.8% | 36,200 |
| 2024/03/08 | 1,581 | 1,612 | 1,581 | 1,601 | +13 | +0.8% | 51,700 |
| 2024/03/07 | 1,580 | 1,601 | 1,569 | 1,588 | +22 | +1.4% | 50,600 |
| 2024/03/06 | 1,538 | 1,581 | 1,535 | 1,566 | +17 | +1.1% | 48,600 |
| 2024/03/05 | 1,510 | 1,550 | 1,509 | 1,549 | +29 | +1.9% | 64,300 |
| 2024/03/04 | 1,535 | 1,536 | 1,512 | 1,520 | -16 | -1% | 103,800 |
| 2024/03/01 | 1,546 | 1,556 | 1,517 | 1,536 | -4 | -0.3% | 190,100 |
| 2024/02/29 | 1,514 | 1,558 | 1,514 | 1,540 | +18 | +1.2% | 303,600 |
| 2024/02/28 | 1,503 | 1,534 | 1,488 | 1,522 | +6 | +0.4% | 147,300 |
| 2024/02/27 | 1,520 | 1,541 | 1,490 | 1,516 | +2 | +0.1% | 80,200 |
| 2024/02/26 | 1,589 | 1,589 | 1,513 | 1,514 | -54 | -3.4% | 157,800 |
| 2024/02/22 | 1,600 | 1,628 | 1,523 | 1,568 | +235 | +17.6% | 549,800 |
| 2024/02/21 | 1,334 | 1,344 | 1,325 | 1,333 | -1 | -0.1% | 11,300 |
| 2024/02/20 | 1,330 | 1,342 | 1,330 | 1,334 | +4 | +0.3% | 14,000 |
| 2024/02/19 | 1,325 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 9,800 |
| 2024/02/16 | 1,309 | 1,324 | 1,300 | 1,320 | +30 | +2.3% | 20,400 |
| 2024/02/15 | 1,310 | 1,310 | 1,288 | 1,290 | -5 | -0.4% | 14,400 |
1～
50
件表示中 / 3030件
類似銘柄と比較する
現在ご覧いただいている「八洲電機」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 |
|---|---|---|---|---|---|---|---|---|
| 八洲電機 | 153,000円 | +7.5% | +36.6% | 1.83% | 12.26倍 | 1.32倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| フォーバル | 125,500円 | +4.1% | +10.4% | 2.23% | 17.31倍 | 2.21倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| ジェコス | 101,300円 | -10.3% | -9.1% | 3.65% | 8.35倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| コーア商事Ｈ | 83,900円 | +4.2% | +7.1% | 1.55% | 12.00倍 | 1.51倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| コンドーテック | 125,700円 | +3.4% | +3.0% | 3.18% | 11.07倍 | 0.99倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
