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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,301 | 1,303 | 1,293 | 1,295 | -12 | -0.9% | 14,200 |
| 2024/02/13 | 1,292 | 1,320 | 1,292 | 1,307 | +18 | +1.4% | 14,900 |
| 2024/02/09 | 1,306 | 1,306 | 1,288 | 1,289 | -18 | -1.4% | 15,100 |
| 2024/02/08 | 1,300 | 1,311 | 1,283 | 1,307 | +13 | +1% | 19,200 |
| 2024/02/07 | 1,310 | 1,310 | 1,291 | 1,294 | -16 | -1.2% | 19,200 |
| 2024/02/06 | 1,312 | 1,322 | 1,309 | 1,310 | -2 | -0.2% | 11,100 |
| 2024/02/05 | 1,319 | 1,323 | 1,310 | 1,312 | -5 | -0.4% | 11,500 |
| 2024/02/02 | 1,319 | 1,327 | 1,307 | 1,317 | -2 | -0.2% | 13,800 |
| 2024/02/01 | 1,330 | 1,338 | 1,317 | 1,319 | -33 | -2.4% | 24,400 |
| 2024/01/31 | 1,327 | 1,352 | 1,327 | 1,352 | +15 | +1.1% | 21,700 |
| 2024/01/30 | 1,338 | 1,343 | 1,325 | 1,337 | -3 | -0.2% | 15,400 |
| 2024/01/29 | 1,333 | 1,342 | 1,332 | 1,340 | +21 | +1.6% | 12,700 |
| 2024/01/26 | 1,335 | 1,341 | 1,318 | 1,319 | -24 | -1.8% | 26,500 |
| 2024/01/25 | 1,340 | 1,349 | 1,340 | 1,343 | +1 | +0.1% | 19,900 |
| 2024/01/24 | 1,356 | 1,356 | 1,337 | 1,342 | -15 | -1.1% | 14,900 |
| 2024/01/23 | 1,361 | 1,372 | 1,357 | 1,357 | +4 | +0.3% | 10,300 |
| 2024/01/22 | 1,342 | 1,364 | 1,342 | 1,353 | +11 | +0.8% | 13,700 |
| 2024/01/19 | 1,360 | 1,360 | 1,342 | 1,342 | -18 | -1.3% | 15,300 |
| 2024/01/18 | 1,349 | 1,365 | 1,349 | 1,360 | +11 | +0.8% | 12,500 |
| 2024/01/17 | 1,353 | 1,375 | 1,346 | 1,349 | -9 | -0.7% | 17,100 |
| 2024/01/16 | 1,390 | 1,390 | 1,357 | 1,358 | -22 | -1.6% | 13,100 |
| 2024/01/15 | 1,362 | 1,385 | 1,360 | 1,380 | +18 | +1.3% | 27,200 |
| 2024/01/12 | 1,374 | 1,374 | 1,348 | 1,362 | -7 | -0.5% | 20,500 |
| 2024/01/11 | 1,373 | 1,379 | 1,360 | 1,369 | +7 | +0.5% | 25,300 |
| 2024/01/10 | 1,368 | 1,371 | 1,360 | 1,362 | +6 | +0.4% | 26,100 |
| 2024/01/09 | 1,356 | 1,367 | 1,352 | 1,356 | +8 | +0.6% | 18,300 |
| 2024/01/05 | 1,330 | 1,348 | 1,328 | 1,348 | +18 | +1.4% | 18,100 |
| 2024/01/04 | 1,322 | 1,330 | 1,301 | 1,330 | +6 | +0.5% | 18,800 |
| 2023/12/29 | 1,308 | 1,324 | 1,307 | 1,324 | +10 | +0.8% | 16,900 |
| 2023/12/28 | 1,296 | 1,314 | 1,295 | 1,314 | +14 | +1.1% | 19,400 |
| 2023/12/27 | 1,297 | 1,303 | 1,285 | 1,300 | +6 | +0.5% | 25,700 |
| 2023/12/26 | 1,278 | 1,299 | 1,278 | 1,294 | +4 | +0.3% | 15,600 |
| 2023/12/25 | 1,300 | 1,305 | 1,276 | 1,290 | ±0 | ±0% | 30,900 |
| 2023/12/22 | 1,310 | 1,314 | 1,274 | 1,290 | -6 | -0.5% | 40,000 |
| 2023/12/21 | 1,282 | 1,343 | 1,278 | 1,296 | +44 | +3.5% | 193,800 |
| 2023/12/20 | 1,248 | 1,258 | 1,246 | 1,252 | +4 | +0.3% | 12,900 |
| 2023/12/19 | 1,225 | 1,248 | 1,225 | 1,248 | +14 | +1.1% | 11,600 |
| 2023/12/18 | 1,235 | 1,235 | 1,220 | 1,234 | -4 | -0.3% | 12,900 |
| 2023/12/15 | 1,240 | 1,253 | 1,235 | 1,238 | -6 | -0.5% | 18,200 |
| 2023/12/14 | 1,257 | 1,262 | 1,238 | 1,244 | -13 | -1% | 21,300 |
| 2023/12/13 | 1,261 | 1,268 | 1,256 | 1,257 | -4 | -0.3% | 14,000 |
| 2023/12/12 | 1,271 | 1,278 | 1,261 | 1,261 | -11 | -0.9% | 8,700 |
| 2023/12/11 | 1,255 | 1,272 | 1,255 | 1,272 | +19 | +1.5% | 16,900 |
| 2023/12/08 | 1,261 | 1,271 | 1,252 | 1,253 | -14 | -1.1% | 27,000 |
51～
100
件表示中 / 3036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 | 152,800円 | +7.5% | +36.6% | 1.83% | 12.24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 |
| コーア商事Ｈ | 84,400円 | +4.2% | +7.1% | 1.54% | 12.07倍 | 1.52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 |
| ＪＫＨＤ | 106,200円 | -1.7% | -22.3% | 3.77% | 6.14倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| たけびし | 206,900円 | +0.1% | -9.3% | 3.00% | 13.17倍 | 0.85倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| クリヤマＨＤ | 138,900円 | +1.9% | +8.4% | 3.24% | 8.25倍 | 0.69倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
