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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,422 | 1,430 | 1,410 | 1,415 | -12 | -0.8% | 55,500 |
2023/09/25 | 1,387 | 1,429 | 1,380 | 1,427 | +50 | +3.6% | 108,800 |
2023/09/22 | 1,363 | 1,384 | 1,350 | 1,377 | -1 | -0.1% | 84,000 |
2023/09/21 | 1,368 | 1,423 | 1,363 | 1,378 | +89 | +6.9% | 235,900 |
2023/09/20 | 1,311 | 1,315 | 1,286 | 1,289 | -24 | -1.8% | 66,400 |
2023/09/19 | 1,310 | 1,313 | 1,299 | 1,313 | +8 | +0.6% | 79,700 |
2023/09/15 | 1,303 | 1,310 | 1,298 | 1,305 | +4 | +0.3% | 34,300 |
2023/09/14 | 1,292 | 1,303 | 1,287 | 1,301 | +10 | +0.8% | 24,500 |
2023/09/13 | 1,303 | 1,303 | 1,286 | 1,291 | -12 | -0.9% | 37,600 |
2023/09/12 | 1,309 | 1,317 | 1,296 | 1,303 | -3 | -0.2% | 37,000 |
2023/09/11 | 1,309 | 1,317 | 1,300 | 1,306 | +5 | +0.4% | 33,200 |
2023/09/08 | 1,321 | 1,321 | 1,299 | 1,301 | -12 | -0.9% | 60,600 |
2023/09/07 | 1,334 | 1,338 | 1,311 | 1,313 | -22 | -1.6% | 143,100 |
2023/09/06 | 1,337 | 1,345 | 1,334 | 1,335 | -9 | -0.7% | 99,200 |
2023/09/05 | 1,333 | 1,344 | 1,327 | 1,344 | +5 | +0.4% | 40,900 |
2023/09/04 | 1,323 | 1,339 | 1,322 | 1,339 | +22 | +1.7% | 45,900 |
2023/09/01 | 1,312 | 1,317 | 1,310 | 1,317 | +3 | +0.2% | 37,000 |
2023/08/31 | 1,315 | 1,321 | 1,310 | 1,314 | +2 | +0.2% | 52,300 |
2023/08/30 | 1,300 | 1,314 | 1,300 | 1,312 | +19 | +1.5% | 35,700 |
2023/08/29 | 1,290 | 1,299 | 1,287 | 1,293 | +9 | +0.7% | 22,900 |
2023/08/28 | 1,272 | 1,289 | 1,272 | 1,284 | +20 | +1.6% | 25,700 |
2023/08/25 | 1,265 | 1,270 | 1,260 | 1,264 | -17 | -1.3% | 23,700 |
2023/08/24 | 1,278 | 1,285 | 1,271 | 1,281 | +4 | +0.3% | 28,800 |
2023/08/23 | 1,253 | 1,283 | 1,253 | 1,277 | +19 | +1.5% | 20,100 |
2023/08/22 | 1,259 | 1,266 | 1,252 | 1,258 | -1 | -0.1% | 23,100 |
2023/08/21 | 1,265 | 1,276 | 1,258 | 1,259 | -1 | -0.1% | 31,500 |
2023/08/18 | 1,273 | 1,277 | 1,254 | 1,260 | -16 | -1.3% | 66,300 |
2023/08/17 | 1,275 | 1,286 | 1,260 | 1,276 | -4 | -0.3% | 93,700 |
2023/08/16 | 1,278 | 1,290 | 1,273 | 1,280 | -8 | -0.6% | 40,600 |
2023/08/15 | 1,281 | 1,288 | 1,277 | 1,288 | +15 | +1.2% | 37,500 |
2023/08/14 | 1,293 | 1,305 | 1,272 | 1,273 | -22 | -1.7% | 85,000 |
2023/08/10 | 1,271 | 1,295 | 1,264 | 1,295 | +21 | +1.6% | 67,200 |
2023/08/09 | 1,268 | 1,280 | 1,250 | 1,274 | +5 | +0.4% | 51,500 |
2023/08/08 | 1,278 | 1,288 | 1,268 | 1,269 | -9 | -0.7% | 42,800 |
2023/08/07 | 1,260 | 1,281 | 1,257 | 1,278 | +26 | +2.1% | 74,600 |
2023/08/04 | 1,245 | 1,272 | 1,245 | 1,252 | -1 | -0.1% | 51,600 |
2023/08/03 | 1,273 | 1,280 | 1,251 | 1,253 | -30 | -2.3% | 67,500 |
2023/08/02 | 1,320 | 1,328 | 1,283 | 1,283 | -37 | -2.8% | 80,300 |
2023/08/01 | 1,345 | 1,346 | 1,317 | 1,320 | -37 | -2.7% | 62,800 |
2023/07/31 | 1,357 | 1,357 | 1,346 | 1,357 | +15 | +1.1% | 60,900 |
2023/07/28 | 1,322 | 1,342 | 1,321 | 1,342 | +6 | +0.4% | 51,200 |
2023/07/27 | 1,353 | 1,353 | 1,336 | 1,336 | -22 | -1.6% | 53,700 |
2023/07/26 | 1,357 | 1,376 | 1,352 | 1,358 | -2 | -0.1% | 30,200 |
2023/07/25 | 1,365 | 1,366 | 1,355 | 1,360 | -5 | -0.4% | 29,600 |
2023/07/24 | 1,359 | 1,373 | 1,356 | 1,365 | +19 | +1.4% | 20,700 |
2023/07/21 | 1,353 | 1,361 | 1,346 | 1,346 | -11 | -0.8% | 23,000 |
2023/07/20 | 1,370 | 1,378 | 1,355 | 1,357 | -10 | -0.7% | 21,700 |
2023/07/19 | 1,349 | 1,367 | 1,349 | 1,367 | +33 | +2.5% | 16,800 |
2023/07/18 | 1,323 | 1,340 | 1,323 | 1,334 | +12 | +0.9% | 28,200 |
2023/07/14 | 1,337 | 1,337 | 1,312 | 1,322 | -11 | -0.8% | 24,600 |
151~
200
件表示中 / 3037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 | 152,000円 | +7.5% | +36.6% | 1.84% | 12.18倍 | 1.31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 |
コンドーテック | 128,500円 | +3.4% | +3.0% | 3.11% | 11.31倍 | 1.01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 |
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 |
たけびし | 207,100円 | +0.1% | -9.3% | 2.99% | 13.19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 |
JKHD | 105,300円 | -1.7% | -22.3% | 3.80% | 6.09倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム