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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/16 | 958 | 965 | 955 | 965 | +11 | +1.2% | 11,400 |
| 2021/12/15 | 945 | 960 | 945 | 954 | +9 | +1% | 13,900 |
| 2021/12/14 | 942 | 948 | 940 | 945 | +3 | +0.3% | 8,000 |
| 2021/12/13 | 942 | 947 | 939 | 942 | ±0 | ±0% | 7,300 |
| 2021/12/10 | 944 | 944 | 937 | 942 | +1 | +0.1% | 10,800 |
| 2021/12/09 | 944 | 944 | 938 | 941 | -6 | -0.6% | 6,600 |
| 2021/12/08 | 950 | 950 | 937 | 947 | +2 | +0.2% | 11,000 |
| 2021/12/07 | 925 | 949 | 924 | 945 | +32 | +3.5% | 22,300 |
| 2021/12/06 | 930 | 933 | 913 | 913 | -14 | -1.5% | 15,600 |
| 2021/12/03 | 912 | 928 | 912 | 927 | +23 | +2.5% | 12,800 |
| 2021/12/02 | 905 | 917 | 904 | 904 | -4 | -0.4% | 16,200 |
| 2021/12/01 | 900 | 913 | 894 | 908 | +8 | +0.9% | 12,600 |
| 2021/11/30 | 906 | 921 | 897 | 900 | +2 | +0.2% | 27,400 |
| 2021/11/29 | 910 | 915 | 898 | 898 | -12 | -1.3% | 26,400 |
| 2021/11/26 | 919 | 919 | 905 | 910 | +11 | +1.2% | 23,300 |
| 2021/11/25 | 920 | 920 | 894 | 899 | -10 | -1.1% | 52,200 |
| 2021/11/24 | 917 | 918 | 909 | 909 | -4 | -0.4% | 14,400 |
| 2021/11/22 | 911 | 914 | 909 | 913 | +2 | +0.2% | 8,900 |
| 2021/11/19 | 915 | 915 | 910 | 911 | -4 | -0.4% | 11,100 |
| 2021/11/18 | 925 | 925 | 915 | 915 | -12 | -1.3% | 16,400 |
| 2021/11/17 | 926 | 930 | 923 | 927 | +1 | +0.1% | 9,300 |
| 2021/11/16 | 933 | 933 | 926 | 926 | -6 | -0.6% | 14,400 |
| 2021/11/15 | 935 | 938 | 931 | 932 | ±0 | ±0% | 5,100 |
| 2021/11/12 | 926 | 933 | 926 | 932 | +6 | +0.6% | 9,300 |
| 2021/11/11 | 928 | 931 | 926 | 926 | -2 | -0.2% | 11,700 |
| 2021/11/10 | 931 | 933 | 928 | 928 | -3 | -0.3% | 11,900 |
| 2021/11/09 | 937 | 942 | 931 | 931 | -6 | -0.6% | 14,100 |
| 2021/11/08 | 944 | 947 | 937 | 937 | -9 | -1% | 16,300 |
| 2021/11/05 | 952 | 952 | 942 | 946 | -6 | -0.6% | 14,700 |
| 2021/11/04 | 956 | 956 | 947 | 952 | +1 | +0.1% | 19,600 |
| 2021/11/02 | 959 | 959 | 951 | 951 | -9 | -0.9% | 4,800 |
| 2021/11/01 | 956 | 960 | 946 | 960 | +5 | +0.5% | 22,700 |
| 2021/10/29 | 959 | 965 | 949 | 955 | -4 | -0.4% | 11,600 |
851～
900
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
