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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/13 | 985 | 986 | 976 | 981 | -3 | -0.3% | 4,600 |
| 2022/01/12 | 979 | 984 | 976 | 984 | +5 | +0.5% | 4,600 |
| 2022/01/11 | 986 | 986 | 973 | 979 | -2 | -0.2% | 7,000 |
| 2022/01/07 | 980 | 987 | 980 | 981 | -2 | -0.2% | 9,100 |
| 2022/01/06 | 986 | 988 | 981 | 983 | -3 | -0.3% | 9,400 |
| 2022/01/05 | 989 | 989 | 981 | 986 | -3 | -0.3% | 12,300 |
| 2022/01/04 | 994 | 994 | 981 | 989 | +7 | +0.7% | 9,900 |
| 2021/12/30 | 984 | 992 | 982 | 982 | -7 | -0.7% | 8,300 |
| 2021/12/29 | 970 | 989 | 968 | 989 | +14 | +1.4% | 14,500 |
| 2021/12/28 | 975 | 975 | 970 | 975 | +1 | +0.1% | 11,200 |
| 2021/12/27 | 970 | 975 | 966 | 974 | +2 | +0.2% | 7,900 |
| 2021/12/24 | 990 | 990 | 962 | 972 | +8 | +0.8% | 17,600 |
| 2021/12/23 | 949 | 964 | 949 | 964 | +15 | +1.6% | 9,500 |
| 2021/12/22 | 950 | 954 | 944 | 949 | +1 | +0.1% | 12,300 |
| 2021/12/21 | 948 | 949 | 941 | 948 | +12 | +1.3% | 7,400 |
| 2021/12/20 | 955 | 955 | 936 | 936 | -21 | -2.2% | 21,600 |
| 2021/12/17 | 968 | 968 | 957 | 957 | -8 | -0.8% | 9,900 |
851～
900
件表示中 / 3352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 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.51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 |
| モリト | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ジェコス | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71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 |
| 進 和 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
