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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,496 | 1,510 | 1,490 | 1,502 | +1 | +0.1% | 8,300 |
| 2024/05/16 | 1,517 | 1,517 | 1,475 | 1,501 | -16 | -1.1% | 43,200 |
| 2024/05/15 | 1,512 | 1,519 | 1,502 | 1,517 | -2 | -0.1% | 17,700 |
| 2024/05/14 | 1,510 | 1,523 | 1,501 | 1,519 | +2 | +0.1% | 13,000 |
| 2024/05/13 | 1,518 | 1,527 | 1,511 | 1,517 | -3 | -0.2% | 10,700 |
| 2024/05/10 | 1,547 | 1,547 | 1,520 | 1,520 | -10 | -0.7% | 12,700 |
| 2024/05/09 | 1,526 | 1,535 | 1,516 | 1,530 | +10 | +0.7% | 7,500 |
| 2024/05/08 | 1,520 | 1,530 | 1,512 | 1,520 | -6 | -0.4% | 10,900 |
| 2024/05/07 | 1,539 | 1,539 | 1,518 | 1,526 | +3 | +0.2% | 14,900 |
| 2024/05/02 | 1,534 | 1,535 | 1,523 | 1,523 | -13 | -0.8% | 7,800 |
| 2024/05/01 | 1,540 | 1,540 | 1,520 | 1,536 | -7 | -0.5% | 8,900 |
| 2024/04/30 | 1,524 | 1,546 | 1,520 | 1,543 | +13 | +0.8% | 16,200 |
| 2024/04/26 | 1,540 | 1,547 | 1,495 | 1,530 | -18 | -1.2% | 64,000 |
| 2024/04/25 | 1,565 | 1,565 | 1,542 | 1,548 | -12 | -0.8% | 18,500 |
| 2024/04/24 | 1,544 | 1,568 | 1,544 | 1,560 | +26 | +1.7% | 25,800 |
| 2024/04/23 | 1,539 | 1,550 | 1,527 | 1,534 | -5 | -0.3% | 14,300 |
| 2024/04/22 | 1,527 | 1,549 | 1,521 | 1,539 | +12 | +0.8% | 32,900 |
| 2024/04/19 | 1,570 | 1,588 | 1,502 | 1,527 | -50 | -3.2% | 66,800 |
| 2024/04/18 | 1,625 | 1,717 | 1,563 | 1,577 | +82 | +5.5% | 425,500 |
| 2024/04/17 | 1,510 | 1,514 | 1,484 | 1,495 | -15 | -1% | 17,200 |
| 2024/04/16 | 1,533 | 1,542 | 1,505 | 1,510 | -41 | -2.6% | 19,900 |
| 2024/04/15 | 1,531 | 1,555 | 1,530 | 1,551 | -1 | -0.1% | 8,000 |
| 2024/04/12 | 1,575 | 1,577 | 1,548 | 1,552 | -23 | -1.5% | 18,900 |
| 2024/04/11 | 1,554 | 1,580 | 1,544 | 1,575 | +22 | +1.4% | 13,500 |
| 2024/04/10 | 1,540 | 1,557 | 1,540 | 1,553 | +23 | +1.5% | 15,200 |
| 2024/04/09 | 1,503 | 1,531 | 1,503 | 1,530 | +33 | +2.2% | 19,400 |
| 2024/04/08 | 1,500 | 1,508 | 1,490 | 1,497 | -10 | -0.7% | 23,400 |
| 2024/04/05 | 1,499 | 1,509 | 1,485 | 1,507 | -7 | -0.5% | 22,100 |
| 2024/04/04 | 1,520 | 1,529 | 1,511 | 1,514 | -3 | -0.2% | 23,800 |
| 2024/04/03 | 1,493 | 1,532 | 1,487 | 1,517 | +12 | +0.8% | 26,300 |
| 2024/04/02 | 1,514 | 1,534 | 1,501 | 1,505 | -28 | -1.8% | 26,800 |
| 2024/04/01 | 1,560 | 1,564 | 1,532 | 1,533 | -25 | -1.6% | 29,100 |
| 2024/03/29 | 1,573 | 1,582 | 1,554 | 1,558 | +3 | +0.2% | 28,600 |
| 2024/03/28 | 1,610 | 1,610 | 1,555 | 1,555 | -105 | -6.3% | 134,000 |
| 2024/03/27 | 1,642 | 1,675 | 1,637 | 1,660 | +31 | +1.9% | 69,700 |
| 2024/03/26 | 1,617 | 1,642 | 1,611 | 1,629 | +6 | +0.4% | 82,200 |
| 2024/03/25 | 1,646 | 1,650 | 1,623 | 1,623 | -21 | -1.3% | 68,800 |
| 2024/03/22 | 1,636 | 1,645 | 1,618 | 1,644 | +19 | +1.2% | 26,100 |
| 2024/03/21 | 1,637 | 1,656 | 1,625 | 1,625 | +8 | +0.5% | 35,700 |
| 2024/03/19 | 1,602 | 1,617 | 1,592 | 1,617 | +9 | +0.6% | 23,400 |
| 2024/03/18 | 1,593 | 1,613 | 1,591 | 1,608 | +19 | +1.2% | 26,400 |
| 2024/03/15 | 1,578 | 1,593 | 1,565 | 1,589 | +3 | +0.2% | 20,000 |
| 2024/03/14 | 1,556 | 1,589 | 1,555 | 1,586 | +30 | +1.9% | 21,800 |
| 2024/03/13 | 1,570 | 1,580 | 1,545 | 1,556 | -14 | -0.9% | 27,500 |
| 2024/03/12 | 1,560 | 1,570 | 1,531 | 1,570 | -2 | -0.1% | 33,600 |
| 2024/03/11 | 1,596 | 1,605 | 1,556 | 1,572 | -29 | -1.8% | 36,200 |
| 2024/03/08 | 1,581 | 1,612 | 1,581 | 1,601 | +13 | +0.8% | 51,700 |
| 2024/03/07 | 1,580 | 1,601 | 1,569 | 1,588 | +22 | +1.4% | 50,600 |
| 2024/03/06 | 1,538 | 1,581 | 1,535 | 1,566 | +17 | +1.1% | 48,600 |
| 2024/03/05 | 1,510 | 1,550 | 1,509 | 1,549 | +29 | +1.9% | 64,300 |
1～
50
件表示中 / 3042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 | 150,200円 | +0.2% | +7.0% | 2.13% | 11.00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 | 99,600円 | -10.3% | -9.1% | 3.71% | 8.21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 | 206,900円 | +0.1% | -9.3% | 3.00% | 13.18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 | 103,700円 | +2.9% | -19.3% | 4.34% | 6.00倍 | 0.49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 | 278,900円 | +12.0% | +12.4% | 3.05% | 14.78倍 | 1.41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
