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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,695 | 1,700 | 1,680 | 1,682 | -3 | -0.2% | 11,800 |
| 2025/06/13 | 1,666 | 1,689 | 1,647 | 1,685 | +9 | +0.5% | 35,000 |
| 2025/06/12 | 1,683 | 1,686 | 1,665 | 1,676 | -14 | -0.8% | 30,300 |
| 2025/06/11 | 1,682 | 1,699 | 1,675 | 1,690 | +5 | +0.3% | 13,900 |
| 2025/06/10 | 1,684 | 1,708 | 1,684 | 1,685 | +2 | +0.1% | 20,800 |
| 2025/06/09 | 1,703 | 1,703 | 1,681 | 1,683 | -17 | -1% | 16,800 |
| 2025/06/06 | 1,703 | 1,715 | 1,695 | 1,700 | -3 | -0.2% | 13,100 |
| 2025/06/05 | 1,702 | 1,710 | 1,696 | 1,703 | -5 | -0.3% | 15,700 |
| 2025/06/04 | 1,706 | 1,721 | 1,703 | 1,708 | +3 | +0.2% | 21,300 |
| 2025/06/03 | 1,751 | 1,751 | 1,705 | 1,705 | -43 | -2.5% | 32,300 |
| 2025/06/02 | 1,771 | 1,784 | 1,748 | 1,748 | -37 | -2.1% | 22,800 |
| 2025/05/30 | 1,749 | 1,785 | 1,742 | 1,785 | +21 | +1.2% | 15,000 |
| 2025/05/29 | 1,763 | 1,799 | 1,763 | 1,764 | +6 | +0.3% | 28,200 |
| 2025/05/28 | 1,777 | 1,789 | 1,755 | 1,758 | -17 | -1% | 23,800 |
| 2025/05/27 | 1,756 | 1,777 | 1,754 | 1,775 | +24 | +1.4% | 16,400 |
| 2025/05/26 | 1,743 | 1,770 | 1,743 | 1,751 | +8 | +0.5% | 13,500 |
| 2025/05/23 | 1,717 | 1,754 | 1,703 | 1,743 | +38 | +2.2% | 26,800 |
| 2025/05/22 | 1,708 | 1,730 | 1,701 | 1,705 | -12 | -0.7% | 15,400 |
| 2025/05/21 | 1,729 | 1,729 | 1,710 | 1,717 | -1 | -0.1% | 15,100 |
| 2025/05/20 | 1,747 | 1,764 | 1,717 | 1,718 | -27 | -1.5% | 21,600 |
| 2025/05/19 | 1,755 | 1,771 | 1,729 | 1,745 | -34 | -1.9% | 21,700 |
| 2025/05/16 | 1,748 | 1,800 | 1,730 | 1,779 | +62 | +3.6% | 59,300 |
| 2025/05/15 | 1,740 | 1,760 | 1,648 | 1,717 | -14 | -0.8% | 73,900 |
| 2025/05/14 | 1,729 | 1,744 | 1,701 | 1,731 | +10 | +0.6% | 21,300 |
| 2025/05/13 | 1,729 | 1,745 | 1,721 | 1,721 | -1 | -0.1% | 15,300 |
| 2025/05/12 | 1,738 | 1,738 | 1,711 | 1,722 | -1 | -0.1% | 12,800 |
| 2025/05/09 | 1,710 | 1,744 | 1,699 | 1,723 | +37 | +2.2% | 68,300 |
| 2025/05/08 | 1,700 | 1,700 | 1,669 | 1,686 | -14 | -0.8% | 8,500 |
| 2025/05/07 | 1,666 | 1,722 | 1,648 | 1,700 | +34 | +2% | 90,400 |
| 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 |
1～
50
件表示中 / 3306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 | 168,200円 | +2.9% | +6.1% | 2.38% | 8.94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 |
| サンワテクノス | 232,500円 | +11.1% | -1.4% | 5.16% | 13.52倍 | 0.72倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| 三信電 | 226,500円 | +4.2% | -14.9% | 6.18% | 7.59倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 新光商 | 96,100円 | -7.3% | +73.0% | 1.30% | 39.16倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| フォーバル | 128,400円 | +4.6% | +5.7% | 2.41% | 15.20倍 | 1.91倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
