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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 973 | 980 | 961 | 980 | -1 | -0.1% | 25,800 |
| 2022/03/28 | 973 | 981 | 970 | 981 | +3 | +0.3% | 11,800 |
| 2022/03/25 | 991 | 991 | 968 | 978 | +2 | +0.2% | 25,600 |
| 2022/03/24 | 959 | 976 | 946 | 976 | +8 | +0.8% | 15,200 |
| 2022/03/23 | 951 | 968 | 950 | 968 | +18 | +1.9% | 24,100 |
| 2022/03/22 | 947 | 950 | 941 | 950 | +4 | +0.4% | 18,700 |
| 2022/03/18 | 930 | 946 | 926 | 946 | +5 | +0.5% | 19,500 |
| 2022/03/17 | 940 | 941 | 925 | 941 | +16 | +1.7% | 14,300 |
| 2022/03/16 | 915 | 931 | 910 | 925 | +17 | +1.9% | 18,000 |
| 2022/03/15 | 909 | 918 | 905 | 908 | -3 | -0.3% | 17,200 |
| 2022/03/14 | 910 | 916 | 906 | 911 | +10 | +1.1% | 13,700 |
| 2022/03/11 | 901 | 911 | 901 | 901 | -30 | -3.2% | 34,400 |
| 2022/03/10 | 895 | 931 | 895 | 931 | +40 | +4.5% | 35,100 |
| 2022/03/09 | 908 | 918 | 891 | 891 | -17 | -1.9% | 29,200 |
| 2022/03/08 | 905 | 917 | 902 | 908 | -8 | -0.9% | 20,500 |
| 2022/03/07 | 930 | 931 | 902 | 916 | -14 | -1.5% | 22,100 |
| 2022/03/04 | 944 | 946 | 930 | 930 | -14 | -1.5% | 19,600 |
| 2022/03/03 | 953 | 958 | 943 | 944 | -4 | -0.4% | 12,000 |
| 2022/03/02 | 963 | 963 | 945 | 948 | -20 | -2.1% | 20,200 |
| 2022/03/01 | 996 | 996 | 968 | 968 | -22 | -2.2% | 16,400 |
| 2022/02/28 | 997 | 997 | 971 | 990 | -9 | -0.9% | 18,000 |
| 2022/02/25 | 1,007 | 1,007 | 977 | 999 | +21 | +2.1% | 31,700 |
| 2022/02/24 | 959 | 978 | 957 | 978 | +19 | +2% | 9,400 |
| 2022/02/22 | 960 | 964 | 956 | 959 | +3 | +0.3% | 6,400 |
| 2022/02/21 | 967 | 967 | 956 | 956 | -11 | -1.1% | 6,100 |
| 2022/02/18 | 963 | 967 | 961 | 967 | +4 | +0.4% | 2,200 |
| 2022/02/17 | 969 | 969 | 963 | 963 | -6 | -0.6% | 1,600 |
| 2022/02/16 | 964 | 969 | 963 | 969 | +9 | +0.9% | 3,800 |
| 2022/02/15 | 968 | 968 | 960 | 960 | ±0 | ±0% | 6,900 |
| 2022/02/14 | 960 | 967 | 954 | 960 | ±0 | ±0% | 8,600 |
| 2022/02/10 | 958 | 960 | 951 | 960 | +10 | +1.1% | 10,900 |
| 2022/02/09 | 958 | 960 | 950 | 950 | -8 | -0.8% | 9,900 |
| 2022/02/08 | 960 | 969 | 958 | 958 | +1 | +0.1% | 5,400 |
| 2022/02/07 | 953 | 962 | 953 | 957 | +1 | +0.1% | 7,200 |
| 2022/02/04 | 952 | 959 | 952 | 956 | +4 | +0.4% | 5,500 |
| 2022/02/03 | 959 | 959 | 952 | 952 | -5 | -0.5% | 4,600 |
| 2022/02/02 | 941 | 959 | 941 | 957 | +15 | +1.6% | 5,900 |
| 2022/02/01 | 950 | 950 | 942 | 942 | -12 | -1.3% | 6,100 |
| 2022/01/31 | 940 | 954 | 939 | 954 | +15 | +1.6% | 4,600 |
| 2022/01/28 | 944 | 944 | 936 | 939 | +10 | +1.1% | 7,900 |
| 2022/01/27 | 959 | 959 | 929 | 929 | -21 | -2.2% | 14,500 |
| 2022/01/26 | 977 | 977 | 950 | 950 | -21 | -2.2% | 13,700 |
| 2022/01/25 | 990 | 990 | 958 | 971 | -9 | -0.9% | 16,000 |
| 2022/01/24 | 967 | 980 | 962 | 980 | +12 | +1.2% | 8,500 |
| 2022/01/21 | 945 | 968 | 945 | 968 | +27 | +2.9% | 8,500 |
| 2022/01/20 | 944 | 957 | 941 | 941 | -3 | -0.3% | 7,000 |
| 2022/01/19 | 963 | 963 | 944 | 944 | -20 | -2.1% | 14,800 |
| 2022/01/18 | 970 | 971 | 964 | 964 | -5 | -0.5% | 4,600 |
| 2022/01/17 | 967 | 979 | 967 | 969 | -4 | -0.4% | 5,200 |
| 2022/01/14 | 978 | 979 | 964 | 973 | -8 | -0.8% | 10,200 |
801～
850
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
