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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,673 | 1,680 | 1,654 | 1,654 | -13 | -0.8% | 19,000 |
| 2025/07/03 | 1,661 | 1,676 | 1,660 | 1,667 | +12 | +0.7% | 17,700 |
| 2025/07/02 | 1,655 | 1,668 | 1,651 | 1,655 | -5 | -0.3% | 19,900 |
| 2025/07/01 | 1,661 | 1,675 | 1,659 | 1,660 | -3 | -0.2% | 21,100 |
| 2025/06/30 | 1,680 | 1,689 | 1,663 | 1,663 | -10 | -0.6% | 36,200 |
| 2025/06/27 | 1,674 | 1,676 | 1,663 | 1,673 | +11 | +0.7% | 26,900 |
| 2025/06/26 | 1,660 | 1,673 | 1,660 | 1,662 | +7 | +0.4% | 17,500 |
| 2025/06/25 | 1,662 | 1,665 | 1,652 | 1,655 | -9 | -0.5% | 33,900 |
| 2025/06/24 | 1,681 | 1,681 | 1,655 | 1,664 | +4 | +0.2% | 21,800 |
| 2025/06/23 | 1,664 | 1,670 | 1,651 | 1,660 | -6 | -0.4% | 15,600 |
| 2025/06/20 | 1,674 | 1,683 | 1,666 | 1,666 | -16 | -1% | 18,300 |
| 2025/06/19 | 1,684 | 1,687 | 1,671 | 1,682 | -2 | -0.1% | 13,000 |
| 2025/06/18 | 1,671 | 1,692 | 1,671 | 1,684 | +7 | +0.4% | 11,300 |
| 2025/06/17 | 1,689 | 1,689 | 1,671 | 1,677 | -5 | -0.3% | 12,200 |
| 2025/06/16 | 1,695 | 1,700 | 1,680 | 1,682 | -3 | -0.2% | 11,800 |
| 2025/06/13 | 1,666 | 1,689 | 1,647 | 1,685 | +9 | +0.5% | 35,000 |
| 2025/06/12 | 1,683 | 1,686 | 1,665 | 1,676 | -14 | -0.8% | 30,300 |
| 2025/06/11 | 1,682 | 1,699 | 1,675 | 1,690 | +5 | +0.3% | 13,900 |
| 2025/06/10 | 1,684 | 1,708 | 1,684 | 1,685 | +2 | +0.1% | 20,800 |
| 2025/06/09 | 1,703 | 1,703 | 1,681 | 1,683 | -17 | -1% | 16,800 |
| 2025/06/06 | 1,703 | 1,715 | 1,695 | 1,700 | -3 | -0.2% | 13,100 |
| 2025/06/05 | 1,702 | 1,710 | 1,696 | 1,703 | -5 | -0.3% | 15,700 |
| 2025/06/04 | 1,706 | 1,721 | 1,703 | 1,708 | +3 | +0.2% | 21,300 |
| 2025/06/03 | 1,751 | 1,751 | 1,705 | 1,705 | -43 | -2.5% | 32,300 |
| 2025/06/02 | 1,771 | 1,784 | 1,748 | 1,748 | -37 | -2.1% | 22,800 |
| 2025/05/30 | 1,749 | 1,785 | 1,742 | 1,785 | +21 | +1.2% | 15,000 |
| 2025/05/29 | 1,763 | 1,799 | 1,763 | 1,764 | +6 | +0.3% | 28,200 |
| 2025/05/28 | 1,777 | 1,789 | 1,755 | 1,758 | -17 | -1% | 23,800 |
| 2025/05/27 | 1,756 | 1,777 | 1,754 | 1,775 | +24 | +1.4% | 16,400 |
| 2025/05/26 | 1,743 | 1,770 | 1,743 | 1,751 | +8 | +0.5% | 13,500 |
| 2025/05/23 | 1,717 | 1,754 | 1,703 | 1,743 | +38 | +2.2% | 26,800 |
| 2025/05/22 | 1,708 | 1,730 | 1,701 | 1,705 | -12 | -0.7% | 15,400 |
| 2025/05/21 | 1,729 | 1,729 | 1,710 | 1,717 | -1 | -0.1% | 15,100 |
| 2025/05/20 | 1,747 | 1,764 | 1,717 | 1,718 | -27 | -1.5% | 21,600 |
| 2025/05/19 | 1,755 | 1,771 | 1,729 | 1,745 | -34 | -1.9% | 21,700 |
| 2025/05/16 | 1,748 | 1,800 | 1,730 | 1,779 | +62 | +3.6% | 59,300 |
| 2025/05/15 | 1,740 | 1,760 | 1,648 | 1,717 | -14 | -0.8% | 73,900 |
| 2025/05/14 | 1,729 | 1,744 | 1,701 | 1,731 | +10 | +0.6% | 21,300 |
| 2025/05/13 | 1,729 | 1,745 | 1,721 | 1,721 | -1 | -0.1% | 15,300 |
| 2025/05/12 | 1,738 | 1,738 | 1,711 | 1,722 | -1 | -0.1% | 12,800 |
| 2025/05/09 | 1,710 | 1,744 | 1,699 | 1,723 | +37 | +2.2% | 68,300 |
| 2025/05/08 | 1,700 | 1,700 | 1,669 | 1,686 | -14 | -0.8% | 8,500 |
| 2025/05/07 | 1,666 | 1,722 | 1,648 | 1,700 | +34 | +2% | 90,400 |
| 2025/05/02 | 1,670 | 1,708 | 1,644 | 1,666 | ±0 | ±0% | 35,400 |
| 2025/05/01 | 1,679 | 1,680 | 1,666 | 1,666 | -30 | -1.8% | 17,900 |
| 2025/04/30 | 1,700 | 1,705 | 1,677 | 1,696 | +4 | +0.2% | 18,900 |
| 2025/04/28 | 1,676 | 1,692 | 1,662 | 1,692 | +26 | +1.6% | 22,900 |
| 2025/04/25 | 1,680 | 1,680 | 1,655 | 1,666 | +3 | +0.2% | 12,500 |
| 2025/04/24 | 1,680 | 1,680 | 1,650 | 1,663 | -3 | -0.2% | 14,600 |
| 2025/04/23 | 1,665 | 1,676 | 1,651 | 1,666 | +28 | +1.7% | 19,400 |
51～
100
件表示中 / 3370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 | 229,200円 | +2.9% | +6.1% | 1.75% | 12.21倍 | 1.60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 |
| ＫＰＰＧＨＤ | 82,300円 | +0.7% | -2.2% | 4.37% | 6.68倍 | 0.62倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| テンポスＨＤ | 344,000円 | +22.6% | +27.2% | 0.26% | 19.35倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ジェコス | 141,000円 | -0.5% | +3.0% | 4.04% | 9.88倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
