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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,272 | 1,276 | 1,267 | 1,267 | -11 | -0.9% | 13,200 |
| 2023/12/06 | 1,250 | 1,285 | 1,250 | 1,278 | +27 | +2.2% | 20,700 |
| 2023/12/05 | 1,268 | 1,273 | 1,251 | 1,251 | -23 | -1.8% | 21,700 |
| 2023/12/04 | 1,271 | 1,274 | 1,263 | 1,274 | +3 | +0.2% | 8,600 |
| 2023/12/01 | 1,279 | 1,279 | 1,270 | 1,271 | ±0 | ±0% | 12,500 |
| 2023/11/30 | 1,270 | 1,275 | 1,259 | 1,271 | +10 | +0.8% | 12,300 |
| 2023/11/29 | 1,268 | 1,272 | 1,261 | 1,261 | -6 | -0.5% | 12,000 |
| 2023/11/28 | 1,265 | 1,271 | 1,260 | 1,267 | +4 | +0.3% | 18,700 |
| 2023/11/27 | 1,280 | 1,285 | 1,263 | 1,263 | -21 | -1.6% | 17,000 |
| 2023/11/24 | 1,293 | 1,293 | 1,276 | 1,284 | +20 | +1.6% | 23,700 |
| 2023/11/22 | 1,253 | 1,272 | 1,253 | 1,264 | +12 | +1% | 12,400 |
| 2023/11/21 | 1,266 | 1,270 | 1,240 | 1,252 | -18 | -1.4% | 27,100 |
| 2023/11/20 | 1,278 | 1,286 | 1,270 | 1,270 | -9 | -0.7% | 18,600 |
| 2023/11/17 | 1,265 | 1,285 | 1,265 | 1,279 | +14 | +1.1% | 10,200 |
| 2023/11/16 | 1,288 | 1,288 | 1,264 | 1,265 | -25 | -1.9% | 14,000 |
| 2023/11/15 | 1,292 | 1,294 | 1,275 | 1,290 | +8 | +0.6% | 14,200 |
| 2023/11/14 | 1,279 | 1,290 | 1,278 | 1,282 | +1 | +0.1% | 10,200 |
| 2023/11/13 | 1,289 | 1,294 | 1,278 | 1,281 | -12 | -0.9% | 8,300 |
| 2023/11/10 | 1,290 | 1,294 | 1,279 | 1,293 | +4 | +0.3% | 15,700 |
| 2023/11/09 | 1,258 | 1,289 | 1,258 | 1,289 | +27 | +2.1% | 15,500 |
| 2023/11/08 | 1,281 | 1,281 | 1,257 | 1,262 | -15 | -1.2% | 11,300 |
| 2023/11/07 | 1,277 | 1,283 | 1,270 | 1,277 | -1 | -0.1% | 13,000 |
| 2023/11/06 | 1,268 | 1,280 | 1,255 | 1,278 | +25 | +2% | 24,300 |
| 2023/11/02 | 1,271 | 1,271 | 1,247 | 1,253 | -2 | -0.2% | 20,800 |
| 2023/11/01 | 1,255 | 1,258 | 1,235 | 1,255 | +36 | +3% | 32,100 |
| 2023/10/31 | 1,220 | 1,221 | 1,202 | 1,219 | +4 | +0.3% | 19,800 |
| 2023/10/30 | 1,250 | 1,250 | 1,215 | 1,215 | -35 | -2.8% | 27,800 |
| 2023/10/27 | 1,228 | 1,254 | 1,228 | 1,250 | +26 | +2.1% | 19,600 |
| 2023/10/26 | 1,237 | 1,244 | 1,220 | 1,224 | -17 | -1.4% | 16,100 |
| 2023/10/25 | 1,262 | 1,262 | 1,238 | 1,241 | -1 | -0.1% | 23,200 |
| 2023/10/24 | 1,233 | 1,243 | 1,207 | 1,242 | +8 | +0.6% | 28,500 |
| 2023/10/23 | 1,251 | 1,251 | 1,234 | 1,234 | -18 | -1.4% | 23,500 |
| 2023/10/20 | 1,256 | 1,260 | 1,242 | 1,252 | -4 | -0.3% | 18,100 |
| 2023/10/19 | 1,246 | 1,263 | 1,243 | 1,256 | -2 | -0.2% | 14,100 |
| 2023/10/18 | 1,256 | 1,263 | 1,245 | 1,258 | +9 | +0.7% | 17,000 |
| 2023/10/17 | 1,245 | 1,259 | 1,242 | 1,249 | +3 | +0.2% | 12,700 |
| 2023/10/16 | 1,265 | 1,269 | 1,239 | 1,246 | -26 | -2% | 25,700 |
| 2023/10/13 | 1,288 | 1,294 | 1,268 | 1,272 | -36 | -2.8% | 18,100 |
| 2023/10/12 | 1,307 | 1,311 | 1,291 | 1,308 | +12 | +0.9% | 32,700 |
| 2023/10/11 | 1,305 | 1,305 | 1,293 | 1,296 | -14 | -1.1% | 18,500 |
| 2023/10/10 | 1,311 | 1,311 | 1,298 | 1,310 | +21 | +1.6% | 24,700 |
| 2023/10/06 | 1,275 | 1,294 | 1,275 | 1,289 | +19 | +1.5% | 26,300 |
| 2023/10/05 | 1,240 | 1,273 | 1,240 | 1,270 | +34 | +2.8% | 43,600 |
| 2023/10/04 | 1,243 | 1,247 | 1,223 | 1,236 | -22 | -1.7% | 44,900 |
| 2023/10/03 | 1,300 | 1,300 | 1,258 | 1,258 | -44 | -3.4% | 38,800 |
| 2023/10/02 | 1,327 | 1,345 | 1,301 | 1,302 | -31 | -2.3% | 49,700 |
| 2023/09/29 | 1,344 | 1,355 | 1,324 | 1,333 | -11 | -0.8% | 45,600 |
| 2023/09/28 | 1,392 | 1,392 | 1,338 | 1,344 | -48 | -3.4% | 270,800 |
| 2023/09/27 | 1,400 | 1,412 | 1,389 | 1,392 | -23 | -1.6% | 293,000 |
| 2023/09/26 | 1,422 | 1,430 | 1,410 | 1,415 | -12 | -0.8% | 55,500 |
101～
150
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 | 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 |
| コーア商事Ｈ | 84,700円 | +4.2% | +7.1% | 1.53% | 12.12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 | 106,900円 | -1.7% | -22.3% | 3.74% | 6.18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 | 208,800円 | +0.1% | -9.3% | 2.97% | 13.29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 | 139,900円 | +1.9% | +8.4% | 3.22% | 8.31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
