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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,290 | 1,299 | 1,287 | 1,293 | +9 | +0.7% | 22,900 |
| 2023/08/28 | 1,272 | 1,289 | 1,272 | 1,284 | +20 | +1.6% | 25,700 |
| 2023/08/25 | 1,265 | 1,270 | 1,260 | 1,264 | -17 | -1.3% | 23,700 |
| 2023/08/24 | 1,278 | 1,285 | 1,271 | 1,281 | +4 | +0.3% | 28,800 |
| 2023/08/23 | 1,253 | 1,283 | 1,253 | 1,277 | +19 | +1.5% | 20,100 |
| 2023/08/22 | 1,259 | 1,266 | 1,252 | 1,258 | -1 | -0.1% | 23,100 |
| 2023/08/21 | 1,265 | 1,276 | 1,258 | 1,259 | -1 | -0.1% | 31,500 |
| 2023/08/18 | 1,273 | 1,277 | 1,254 | 1,260 | -16 | -1.3% | 66,300 |
| 2023/08/17 | 1,275 | 1,286 | 1,260 | 1,276 | -4 | -0.3% | 93,700 |
| 2023/08/16 | 1,278 | 1,290 | 1,273 | 1,280 | -8 | -0.6% | 40,600 |
| 2023/08/15 | 1,281 | 1,288 | 1,277 | 1,288 | +15 | +1.2% | 37,500 |
| 2023/08/14 | 1,293 | 1,305 | 1,272 | 1,273 | -22 | -1.7% | 85,000 |
| 2023/08/10 | 1,271 | 1,295 | 1,264 | 1,295 | +21 | +1.6% | 67,200 |
| 2023/08/09 | 1,268 | 1,280 | 1,250 | 1,274 | +5 | +0.4% | 51,500 |
| 2023/08/08 | 1,278 | 1,288 | 1,268 | 1,269 | -9 | -0.7% | 42,800 |
| 2023/08/07 | 1,260 | 1,281 | 1,257 | 1,278 | +26 | +2.1% | 74,600 |
| 2023/08/04 | 1,245 | 1,272 | 1,245 | 1,252 | -1 | -0.1% | 51,600 |
| 2023/08/03 | 1,273 | 1,280 | 1,251 | 1,253 | -30 | -2.3% | 67,500 |
| 2023/08/02 | 1,320 | 1,328 | 1,283 | 1,283 | -37 | -2.8% | 80,300 |
| 2023/08/01 | 1,345 | 1,346 | 1,317 | 1,320 | -37 | -2.7% | 62,800 |
| 2023/07/31 | 1,357 | 1,357 | 1,346 | 1,357 | +15 | +1.1% | 60,900 |
| 2023/07/28 | 1,322 | 1,342 | 1,321 | 1,342 | +6 | +0.4% | 51,200 |
| 2023/07/27 | 1,353 | 1,353 | 1,336 | 1,336 | -22 | -1.6% | 53,700 |
| 2023/07/26 | 1,357 | 1,376 | 1,352 | 1,358 | -2 | -0.1% | 30,200 |
| 2023/07/25 | 1,365 | 1,366 | 1,355 | 1,360 | -5 | -0.4% | 29,600 |
| 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 |
451～
500
件表示中 / 3318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 | 167,000円 | +2.9% | +6.1% | 2.40% | 8.88倍 | 1.16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 |
| ＪＫＨＤ | 118,000円 | +3.0% | +2.6% | 4.66% | 6.42倍 | 0.51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 |
| 新光商 | 95,600円 | -7.3% | +73.0% | 1.31% | 38.95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 |
| エフティＧ | 118,600円 | - | - | - | - | 1.18倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 小野建 | 138,900円 | +1.4% | -13.1% | 4.97% | 8.70倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
