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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 973 | 986 | 973 | 978 | +3 | +0.3% | 14,400 |
| 2022/06/10 | 1,000 | 1,000 | 975 | 975 | -16 | -1.6% | 31,900 |
| 2022/06/09 | 996 | 996 | 991 | 991 | -6 | -0.6% | 10,400 |
| 2022/06/08 | 995 | 997 | 989 | 997 | +4 | +0.4% | 14,300 |
| 2022/06/07 | 988 | 995 | 986 | 993 | +4 | +0.4% | 19,400 |
| 2022/06/06 | 990 | 992 | 984 | 989 | -3 | -0.3% | 11,600 |
| 2022/06/03 | 990 | 992 | 979 | 992 | +4 | +0.4% | 13,700 |
| 2022/06/02 | 995 | 995 | 979 | 988 | -7 | -0.7% | 12,000 |
| 2022/06/01 | 990 | 995 | 985 | 995 | +5 | +0.5% | 21,900 |
| 2022/05/31 | 991 | 991 | 977 | 990 | -7 | -0.7% | 13,500 |
| 2022/05/30 | 984 | 997 | 974 | 997 | +15 | +1.5% | 52,800 |
| 2022/05/27 | 981 | 982 | 968 | 982 | +10 | +1% | 15,200 |
| 2022/05/26 | 969 | 978 | 963 | 972 | -11 | -1.1% | 16,400 |
| 2022/05/25 | 990 | 990 | 976 | 983 | +4 | +0.4% | 26,400 |
| 2022/05/24 | 990 | 993 | 971 | 979 | -16 | -1.6% | 20,100 |
| 2022/05/23 | 976 | 995 | 973 | 995 | +21 | +2.2% | 26,500 |
| 2022/05/20 | 965 | 974 | 956 | 974 | +8 | +0.8% | 26,500 |
| 2022/05/19 | 973 | 973 | 960 | 966 | -7 | -0.7% | 14,500 |
| 2022/05/18 | 970 | 975 | 964 | 973 | +3 | +0.3% | 13,700 |
| 2022/05/17 | 953 | 970 | 953 | 970 | +19 | +2% | 18,000 |
| 2022/05/16 | 954 | 957 | 942 | 951 | -2 | -0.2% | 11,900 |
| 2022/05/13 | 948 | 955 | 934 | 953 | +18 | +1.9% | 16,400 |
| 2022/05/12 | 945 | 945 | 935 | 935 | -10 | -1.1% | 12,600 |
| 2022/05/11 | 932 | 946 | 932 | 945 | +6 | +0.6% | 7,100 |
| 2022/05/10 | 949 | 950 | 930 | 939 | -1 | -0.1% | 10,900 |
| 2022/05/09 | 950 | 953 | 940 | 940 | -12 | -1.3% | 13,200 |
| 2022/05/06 | 954 | 959 | 949 | 952 | -1 | -0.1% | 15,400 |
| 2022/05/02 | 943 | 953 | 936 | 953 | +10 | +1.1% | 11,400 |
| 2022/04/28 | 932 | 943 | 925 | 943 | +9 | +1% | 10,900 |
| 2022/04/27 | 922 | 935 | 916 | 934 | +10 | +1.1% | 44,000 |
| 2022/04/26 | 931 | 931 | 923 | 924 | -1 | -0.1% | 12,500 |
| 2022/04/25 | 931 | 935 | 925 | 925 | -4 | -0.4% | 20,000 |
| 2022/04/22 | 937 | 939 | 929 | 929 | -16 | -1.7% | 15,600 |
| 2022/04/21 | 942 | 946 | 939 | 945 | +4 | +0.4% | 9,300 |
| 2022/04/20 | 933 | 945 | 930 | 941 | +14 | +1.5% | 12,300 |
| 2022/04/19 | 928 | 931 | 918 | 927 | +4 | +0.4% | 13,300 |
| 2022/04/18 | 926 | 928 | 918 | 923 | -4 | -0.4% | 11,300 |
| 2022/04/15 | 925 | 934 | 923 | 927 | -5 | -0.5% | 8,400 |
| 2022/04/14 | 921 | 932 | 921 | 932 | +13 | +1.4% | 6,900 |
| 2022/04/13 | 920 | 920 | 912 | 919 | +3 | +0.3% | 17,000 |
| 2022/04/12 | 933 | 933 | 916 | 916 | -17 | -1.8% | 15,200 |
| 2022/04/11 | 928 | 933 | 924 | 933 | +14 | +1.5% | 12,700 |
| 2022/04/08 | 921 | 925 | 911 | 919 | -4 | -0.4% | 27,900 |
| 2022/04/07 | 938 | 938 | 921 | 923 | -16 | -1.7% | 19,000 |
| 2022/04/06 | 943 | 951 | 939 | 939 | -4 | -0.4% | 20,000 |
| 2022/04/05 | 947 | 957 | 940 | 943 | -6 | -0.6% | 20,900 |
| 2022/04/04 | 946 | 957 | 944 | 949 | -6 | -0.6% | 12,100 |
| 2022/04/01 | 935 | 965 | 930 | 955 | +20 | +2.1% | 14,200 |
| 2022/03/31 | 946 | 950 | 935 | 935 | -17 | -1.8% | 18,600 |
| 2022/03/30 | 956 | 956 | 938 | 952 | -28 | -2.9% | 31,200 |
751～
800
件表示中 / 3319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 | 166,700円 | +2.9% | +6.1% | 2.40% | 8.86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 | 118,200円 | +3.0% | +2.6% | 4.65% | 6.44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 | 96,100円 | -7.3% | +73.0% | 1.30% | 39.03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 | 118,300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 | 139,000円 | +1.4% | -13.1% | 4.96% | 8.71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
