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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,334 | 1,336 | 1,319 | 1,333 | +1 | +0.1% | 19,300 |
| 2023/07/12 | 1,346 | 1,346 | 1,332 | 1,332 | -13 | -1% | 17,000 |
| 2023/07/11 | 1,352 | 1,363 | 1,342 | 1,345 | +4 | +0.3% | 19,400 |
| 2023/07/10 | 1,350 | 1,369 | 1,340 | 1,341 | -10 | -0.7% | 40,200 |
| 2023/07/07 | 1,360 | 1,369 | 1,351 | 1,351 | -27 | -2% | 34,700 |
| 2023/07/06 | 1,389 | 1,391 | 1,378 | 1,378 | -15 | -1.1% | 19,100 |
| 2023/07/05 | 1,391 | 1,396 | 1,377 | 1,393 | -5 | -0.4% | 28,600 |
| 2023/07/04 | 1,398 | 1,406 | 1,386 | 1,398 | -9 | -0.6% | 28,000 |
| 2023/07/03 | 1,410 | 1,430 | 1,398 | 1,407 | +10 | +0.7% | 22,400 |
| 2023/06/30 | 1,395 | 1,410 | 1,395 | 1,397 | -12 | -0.9% | 30,300 |
| 2023/06/29 | 1,420 | 1,435 | 1,400 | 1,409 | -4 | -0.3% | 31,100 |
| 2023/06/28 | 1,390 | 1,413 | 1,390 | 1,413 | +35 | +2.5% | 36,300 |
| 2023/06/27 | 1,380 | 1,381 | 1,365 | 1,378 | -2 | -0.1% | 10,500 |
| 2023/06/26 | 1,377 | 1,388 | 1,360 | 1,380 | +3 | +0.2% | 19,600 |
| 2023/06/23 | 1,421 | 1,421 | 1,366 | 1,377 | -36 | -2.5% | 43,500 |
| 2023/06/22 | 1,415 | 1,421 | 1,407 | 1,413 | -1 | -0.1% | 28,100 |
| 2023/06/21 | 1,400 | 1,428 | 1,400 | 1,414 | +5 | +0.4% | 23,200 |
| 2023/06/20 | 1,398 | 1,409 | 1,391 | 1,409 | +10 | +0.7% | 25,000 |
| 2023/06/19 | 1,379 | 1,399 | 1,374 | 1,399 | +32 | +2.3% | 32,800 |
| 2023/06/16 | 1,370 | 1,376 | 1,356 | 1,367 | -2 | -0.1% | 23,000 |
| 2023/06/15 | 1,347 | 1,375 | 1,345 | 1,369 | +28 | +2.1% | 25,800 |
| 2023/06/14 | 1,345 | 1,346 | 1,333 | 1,341 | -2 | -0.1% | 17,600 |
| 2023/06/13 | 1,356 | 1,359 | 1,342 | 1,343 | -13 | -1% | 19,100 |
| 2023/06/12 | 1,333 | 1,356 | 1,329 | 1,356 | +34 | +2.6% | 21,800 |
| 2023/06/09 | 1,317 | 1,326 | 1,308 | 1,322 | +24 | +1.8% | 38,300 |
| 2023/06/08 | 1,304 | 1,314 | 1,294 | 1,298 | -6 | -0.5% | 25,000 |
| 2023/06/07 | 1,314 | 1,334 | 1,304 | 1,304 | -13 | -1% | 27,200 |
| 2023/06/06 | 1,318 | 1,330 | 1,313 | 1,317 | -2 | -0.2% | 17,600 |
| 2023/06/05 | 1,316 | 1,324 | 1,306 | 1,319 | +14 | +1.1% | 23,300 |
| 2023/06/02 | 1,284 | 1,310 | 1,280 | 1,305 | +37 | +2.9% | 27,000 |
| 2023/06/01 | 1,248 | 1,278 | 1,248 | 1,268 | +21 | +1.7% | 27,400 |
| 2023/05/31 | 1,273 | 1,275 | 1,245 | 1,247 | -38 | -3% | 43,700 |
| 2023/05/30 | 1,282 | 1,291 | 1,274 | 1,285 | +7 | +0.5% | 24,500 |
| 2023/05/29 | 1,290 | 1,290 | 1,274 | 1,278 | -1 | -0.1% | 12,700 |
| 2023/05/26 | 1,283 | 1,300 | 1,278 | 1,279 | -3 | -0.2% | 18,800 |
| 2023/05/25 | 1,270 | 1,285 | 1,265 | 1,282 | +12 | +0.9% | 26,200 |
| 2023/05/24 | 1,251 | 1,276 | 1,251 | 1,270 | +11 | +0.9% | 15,300 |
| 2023/05/23 | 1,277 | 1,281 | 1,254 | 1,259 | -18 | -1.4% | 22,800 |
| 2023/05/22 | 1,266 | 1,277 | 1,256 | 1,277 | +11 | +0.9% | 20,100 |
| 2023/05/19 | 1,273 | 1,281 | 1,265 | 1,266 | -12 | -0.9% | 22,400 |
| 2023/05/18 | 1,307 | 1,307 | 1,270 | 1,278 | -20 | -1.5% | 30,900 |
| 2023/05/17 | 1,312 | 1,317 | 1,298 | 1,298 | -14 | -1.1% | 19,400 |
| 2023/05/16 | 1,299 | 1,315 | 1,290 | 1,312 | +22 | +1.7% | 35,000 |
| 2023/05/15 | 1,297 | 1,297 | 1,285 | 1,290 | +5 | +0.4% | 14,200 |
201～
250
件表示中 / 3043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 | 150,600円 | +0.2% | +7.0% | 2.12% | 11.03倍 | 1.17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 |
| ジェコス | 100,300円 | -10.3% | -9.1% | 3.69% | 8.27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 |
| 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 | 105,500円 | +2.9% | -19.3% | 4.27% | 6.10倍 | 0.50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 |
| 白 銅 | 288,400円 | +12.0% | +12.4% | 2.95% | 15.29倍 | 1.45倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
市場注目の銘柄
チャート関連のコラム
