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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,284 | 1,287 | 1,277 | 1,285 | -1 | -0.1% | 17,800 |
| 2023/05/11 | 1,295 | 1,295 | 1,282 | 1,286 | -4 | -0.3% | 6,200 |
| 2023/05/10 | 1,308 | 1,308 | 1,282 | 1,290 | -8 | -0.6% | 27,100 |
| 2023/05/09 | 1,288 | 1,299 | 1,264 | 1,298 | +8 | +0.6% | 30,000 |
| 2023/05/08 | 1,310 | 1,318 | 1,290 | 1,290 | -31 | -2.3% | 19,900 |
| 2023/05/02 | 1,308 | 1,327 | 1,300 | 1,321 | +18 | +1.4% | 21,000 |
| 2023/05/01 | 1,300 | 1,303 | 1,293 | 1,303 | +13 | +1% | 14,100 |
| 2023/04/28 | 1,281 | 1,292 | 1,274 | 1,290 | +18 | +1.4% | 18,600 |
| 2023/04/27 | 1,266 | 1,280 | 1,259 | 1,272 | -8 | -0.6% | 19,800 |
| 2023/04/26 | 1,298 | 1,298 | 1,276 | 1,280 | -25 | -1.9% | 20,500 |
| 2023/04/25 | 1,300 | 1,325 | 1,300 | 1,305 | +5 | +0.4% | 30,200 |
| 2023/04/24 | 1,285 | 1,300 | 1,282 | 1,300 | +9 | +0.7% | 12,100 |
| 2023/04/21 | 1,302 | 1,304 | 1,275 | 1,291 | -15 | -1.1% | 41,100 |
| 2023/04/20 | 1,355 | 1,380 | 1,300 | 1,306 | +63 | +5.1% | 174,700 |
| 2023/04/19 | 1,237 | 1,243 | 1,233 | 1,243 | +6 | +0.5% | 11,800 |
| 2023/04/18 | 1,222 | 1,244 | 1,216 | 1,237 | +15 | +1.2% | 18,500 |
| 2023/04/17 | 1,212 | 1,222 | 1,205 | 1,222 | +14 | +1.2% | 11,400 |
| 2023/04/14 | 1,230 | 1,230 | 1,199 | 1,208 | -25 | -2% | 25,300 |
| 2023/04/13 | 1,230 | 1,233 | 1,220 | 1,233 | +3 | +0.2% | 10,800 |
| 2023/04/12 | 1,228 | 1,230 | 1,220 | 1,230 | +3 | +0.2% | 12,600 |
| 2023/04/11 | 1,216 | 1,229 | 1,208 | 1,227 | +17 | +1.4% | 13,600 |
| 2023/04/10 | 1,229 | 1,229 | 1,199 | 1,210 | +8 | +0.7% | 12,400 |
| 2023/04/07 | 1,188 | 1,207 | 1,188 | 1,202 | +14 | +1.2% | 12,100 |
| 2023/04/06 | 1,200 | 1,206 | 1,188 | 1,188 | -14 | -1.2% | 22,200 |
| 2023/04/05 | 1,228 | 1,228 | 1,202 | 1,202 | -32 | -2.6% | 15,600 |
| 2023/04/04 | 1,230 | 1,235 | 1,220 | 1,234 | +2 | +0.2% | 22,400 |
| 2023/04/03 | 1,218 | 1,233 | 1,208 | 1,232 | +21 | +1.7% | 16,400 |
| 2023/03/31 | 1,202 | 1,211 | 1,197 | 1,211 | +4 | +0.3% | 16,600 |
| 2023/03/30 | 1,220 | 1,220 | 1,189 | 1,207 | -47 | -3.7% | 29,300 |
| 2023/03/29 | 1,206 | 1,254 | 1,205 | 1,254 | +56 | +4.7% | 45,900 |
| 2023/03/28 | 1,210 | 1,211 | 1,191 | 1,198 | +1 | +0.1% | 13,600 |
| 2023/03/27 | 1,188 | 1,204 | 1,188 | 1,197 | +9 | +0.8% | 16,500 |
| 2023/03/24 | 1,201 | 1,201 | 1,175 | 1,188 | +1 | +0.1% | 19,000 |
| 2023/03/23 | 1,187 | 1,190 | 1,160 | 1,187 | +5 | +0.4% | 14,600 |
| 2023/03/22 | 1,167 | 1,182 | 1,164 | 1,182 | +45 | +4% | 15,800 |
| 2023/03/20 | 1,157 | 1,160 | 1,136 | 1,137 | -26 | -2.2% | 11,900 |
| 2023/03/17 | 1,152 | 1,163 | 1,152 | 1,163 | +16 | +1.4% | 9,600 |
| 2023/03/16 | 1,152 | 1,152 | 1,130 | 1,147 | -26 | -2.2% | 17,600 |
| 2023/03/15 | 1,132 | 1,173 | 1,132 | 1,173 | +41 | +3.6% | 18,900 |
| 2023/03/14 | 1,155 | 1,155 | 1,114 | 1,132 | -44 | -3.7% | 26,500 |
| 2023/03/13 | 1,173 | 1,178 | 1,140 | 1,176 | -10 | -0.8% | 18,000 |
| 2023/03/10 | 1,225 | 1,225 | 1,186 | 1,186 | -31 | -2.5% | 38,300 |
| 2023/03/09 | 1,202 | 1,222 | 1,201 | 1,217 | +18 | +1.5% | 22,900 |
| 2023/03/08 | 1,168 | 1,199 | 1,167 | 1,199 | +20 | +1.7% | 17,600 |
| 2023/03/07 | 1,165 | 1,182 | 1,160 | 1,179 | +18 | +1.6% | 19,400 |
| 2023/03/06 | 1,133 | 1,161 | 1,133 | 1,161 | +29 | +2.6% | 19,600 |
| 2023/03/03 | 1,118 | 1,134 | 1,117 | 1,132 | +18 | +1.6% | 26,000 |
| 2023/03/02 | 1,116 | 1,117 | 1,108 | 1,114 | -2 | -0.2% | 8,700 |
| 2023/03/01 | 1,100 | 1,116 | 1,100 | 1,116 | +12 | +1.1% | 11,700 |
| 2023/02/28 | 1,100 | 1,112 | 1,100 | 1,104 | -6 | -0.5% | 10,200 |
251～
300
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
