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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,670 | 1,708 | 1,644 | 1,666 | ±0 | ±0% | 35,400 |
| 2025/05/01 | 1,679 | 1,680 | 1,666 | 1,666 | -30 | -1.8% | 17,900 |
| 2025/04/30 | 1,700 | 1,705 | 1,677 | 1,696 | +4 | +0.2% | 18,900 |
| 2025/04/28 | 1,676 | 1,692 | 1,662 | 1,692 | +26 | +1.6% | 22,900 |
| 2025/04/25 | 1,680 | 1,680 | 1,655 | 1,666 | +3 | +0.2% | 12,500 |
| 2025/04/24 | 1,680 | 1,680 | 1,650 | 1,663 | -3 | -0.2% | 14,600 |
| 2025/04/23 | 1,665 | 1,676 | 1,651 | 1,666 | +28 | +1.7% | 19,400 |
| 2025/04/22 | 1,625 | 1,654 | 1,625 | 1,638 | +13 | +0.8% | 12,100 |
| 2025/04/21 | 1,647 | 1,657 | 1,623 | 1,625 | -47 | -2.8% | 24,500 |
| 2025/04/18 | 1,626 | 1,672 | 1,618 | 1,672 | +73 | +4.6% | 30,300 |
| 2025/04/17 | 1,542 | 1,599 | 1,542 | 1,599 | +40 | +2.6% | 15,700 |
| 2025/04/16 | 1,575 | 1,575 | 1,555 | 1,559 | +1 | +0.1% | 13,900 |
| 2025/04/15 | 1,569 | 1,573 | 1,558 | 1,558 | +4 | +0.3% | 14,300 |
| 2025/04/14 | 1,539 | 1,560 | 1,521 | 1,554 | +23 | +1.5% | 21,500 |
| 2025/04/11 | 1,500 | 1,533 | 1,467 | 1,531 | -6 | -0.4% | 38,600 |
| 2025/04/10 | 1,533 | 1,538 | 1,490 | 1,537 | +101 | +7% | 34,200 |
| 2025/04/09 | 1,467 | 1,467 | 1,421 | 1,436 | -61 | -4.1% | 41,100 |
| 2025/04/08 | 1,431 | 1,501 | 1,431 | 1,497 | +126 | +9.2% | 27,800 |
| 2025/04/07 | 1,381 | 1,421 | 1,342 | 1,371 | -122 | -8.2% | 64,000 |
| 2025/04/04 | 1,545 | 1,561 | 1,452 | 1,493 | -117 | -7.3% | 75,000 |
| 2025/04/03 | 1,598 | 1,630 | 1,589 | 1,610 | -40 | -2.4% | 32,600 |
| 2025/04/02 | 1,660 | 1,668 | 1,649 | 1,650 | -11 | -0.7% | 17,100 |
| 2025/04/01 | 1,656 | 1,678 | 1,656 | 1,661 | +18 | +1.1% | 19,300 |
| 2025/03/31 | 1,698 | 1,698 | 1,643 | 1,643 | -70 | -4.1% | 36,900 |
| 2025/03/28 | 1,750 | 1,757 | 1,710 | 1,713 | -79 | -4.4% | 43,400 |
| 2025/03/27 | 1,771 | 1,796 | 1,771 | 1,792 | +4 | +0.2% | 41,500 |
| 2025/03/26 | 1,780 | 1,788 | 1,755 | 1,788 | +8 | +0.4% | 34,300 |
| 2025/03/25 | 1,781 | 1,789 | 1,769 | 1,780 | -1 | -0.1% | 21,800 |
| 2025/03/24 | 1,779 | 1,794 | 1,764 | 1,781 | +4 | +0.2% | 24,500 |
| 2025/03/21 | 1,758 | 1,778 | 1,741 | 1,777 | +10 | +0.6% | 21,000 |
| 2025/03/19 | 1,795 | 1,795 | 1,760 | 1,767 | -33 | -1.8% | 30,100 |
| 2025/03/18 | 1,783 | 1,810 | 1,783 | 1,800 | +20 | +1.1% | 25,900 |
| 2025/03/17 | 1,785 | 1,785 | 1,763 | 1,780 | +10 | +0.6% | 17,000 |
| 2025/03/14 | 1,742 | 1,770 | 1,740 | 1,770 | +16 | +0.9% | 21,600 |
| 2025/03/13 | 1,744 | 1,757 | 1,738 | 1,754 | +12 | +0.7% | 14,700 |
| 2025/03/12 | 1,715 | 1,742 | 1,715 | 1,742 | +16 | +0.9% | 13,300 |
| 2025/03/11 | 1,734 | 1,734 | 1,704 | 1,726 | -23 | -1.3% | 28,500 |
| 2025/03/10 | 1,743 | 1,768 | 1,735 | 1,749 | +16 | +0.9% | 19,400 |
| 2025/03/07 | 1,749 | 1,763 | 1,730 | 1,733 | -16 | -0.9% | 17,700 |
| 2025/03/06 | 1,747 | 1,786 | 1,721 | 1,749 | +12 | +0.7% | 59,100 |
| 2025/03/05 | 1,712 | 1,739 | 1,712 | 1,737 | +18 | +1% | 20,800 |
| 2025/03/04 | 1,716 | 1,728 | 1,709 | 1,719 | -7 | -0.4% | 16,900 |
| 2025/03/03 | 1,700 | 1,730 | 1,700 | 1,726 | +55 | +3.3% | 30,200 |
| 2025/02/28 | 1,676 | 1,700 | 1,663 | 1,671 | -30 | -1.8% | 18,900 |
| 2025/02/27 | 1,685 | 1,701 | 1,675 | 1,701 | +29 | +1.7% | 13,300 |
| 2025/02/26 | 1,695 | 1,695 | 1,665 | 1,672 | -26 | -1.5% | 20,000 |
| 2025/02/25 | 1,703 | 1,717 | 1,686 | 1,698 | -17 | -1% | 26,200 |
| 2025/02/21 | 1,743 | 1,743 | 1,693 | 1,715 | -28 | -1.6% | 25,500 |
| 2025/02/20 | 1,792 | 1,792 | 1,736 | 1,743 | -64 | -3.5% | 29,300 |
| 2025/02/19 | 1,808 | 1,820 | 1,784 | 1,807 | +1 | +0.1% | 34,100 |
1～
50
件表示中 / 3277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 | 166,600円 | +2.5% | +31.9% | 2.16% | 9.32倍 | 1.30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 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03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 |
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40倍 | 0.72倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
