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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 1,865 | 1,865 | 1,787 | 1,790 | -67 | -3.6% | 114,900 |
| 2024/09/24 | 1,860 | 1,879 | 1,822 | 1,857 | +28 | +1.5% | 82,300 |
| 2024/09/20 | 1,802 | 1,860 | 1,796 | 1,829 | +42 | +2.4% | 162,600 |
| 2024/09/19 | 1,900 | 1,902 | 1,751 | 1,787 | +191 | +12% | 333,900 |
| 2024/09/18 | 1,605 | 1,630 | 1,574 | 1,596 | +21 | +1.3% | 46,100 |
| 2024/09/17 | 1,560 | 1,575 | 1,550 | 1,575 | +34 | +2.2% | 30,800 |
| 2024/09/13 | 1,530 | 1,559 | 1,530 | 1,541 | -1 | -0.1% | 37,300 |
| 2024/09/12 | 1,540 | 1,554 | 1,519 | 1,542 | +37 | +2.5% | 42,700 |
| 2024/09/11 | 1,529 | 1,543 | 1,500 | 1,505 | -12 | -0.8% | 56,800 |
| 2024/09/10 | 1,547 | 1,550 | 1,517 | 1,517 | -41 | -2.6% | 91,000 |
| 2024/09/09 | 1,540 | 1,562 | 1,528 | 1,558 | -14 | -0.9% | 82,500 |
| 2024/09/06 | 1,575 | 1,586 | 1,528 | 1,572 | ±0 | ±0% | 75,900 |
| 2024/09/05 | 1,590 | 1,616 | 1,555 | 1,572 | -29 | -1.8% | 94,900 |
| 2024/09/04 | 1,622 | 1,648 | 1,601 | 1,601 | -72 | -4.3% | 141,900 |
| 2024/09/03 | 1,657 | 1,694 | 1,657 | 1,673 | +21 | +1.3% | 27,200 |
| 2024/09/02 | 1,670 | 1,694 | 1,647 | 1,652 | +7 | +0.4% | 38,700 |
| 2024/08/30 | 1,587 | 1,659 | 1,587 | 1,645 | +67 | +4.2% | 48,000 |
| 2024/08/29 | 1,562 | 1,589 | 1,562 | 1,578 | +6 | +0.4% | 41,500 |
| 2024/08/28 | 1,523 | 1,576 | 1,503 | 1,572 | +45 | +2.9% | 120,300 |
| 2024/08/27 | 1,527 | 1,544 | 1,525 | 1,527 | +5 | +0.3% | 71,400 |
| 2024/08/26 | 1,558 | 1,558 | 1,519 | 1,522 | -41 | -2.6% | 90,500 |
| 2024/08/23 | 1,586 | 1,592 | 1,563 | 1,563 | -18 | -1.1% | 81,400 |
| 2024/08/22 | 1,591 | 1,595 | 1,565 | 1,581 | -5 | -0.3% | 49,200 |
| 2024/08/21 | 1,568 | 1,590 | 1,558 | 1,586 | +18 | +1.1% | 28,600 |
| 2024/08/20 | 1,557 | 1,577 | 1,551 | 1,568 | +36 | +2.3% | 40,000 |
| 2024/08/19 | 1,568 | 1,579 | 1,532 | 1,532 | -46 | -2.9% | 113,700 |
| 2024/08/16 | 1,585 | 1,586 | 1,571 | 1,578 | +33 | +2.1% | 54,700 |
| 2024/08/15 | 1,558 | 1,560 | 1,536 | 1,545 | -17 | -1.1% | 54,700 |
| 2024/08/14 | 1,560 | 1,570 | 1,535 | 1,562 | +24 | +1.6% | 37,800 |
| 2024/08/13 | 1,520 | 1,549 | 1,517 | 1,538 | +45 | +3% | 45,400 |
| 2024/08/09 | 1,514 | 1,535 | 1,470 | 1,493 | +15 | +1% | 64,800 |
| 2024/08/08 | 1,472 | 1,508 | 1,465 | 1,478 | +4 | +0.3% | 48,200 |
| 2024/08/07 | 1,402 | 1,515 | 1,401 | 1,474 | +56 | +3.9% | 44,700 |
| 2024/08/06 | 1,408 | 1,476 | 1,408 | 1,418 | +64 | +4.7% | 61,000 |
| 2024/08/05 | 1,446 | 1,448 | 1,313 | 1,354 | -162 | -10.7% | 96,200 |
| 2024/08/02 | 1,575 | 1,576 | 1,516 | 1,516 | -137 | -8.3% | 86,900 |
| 2024/08/01 | 1,691 | 1,693 | 1,653 | 1,653 | -79 | -4.6% | 47,300 |
| 2024/07/31 | 1,688 | 1,733 | 1,680 | 1,732 | +36 | +2.1% | 31,200 |
| 2024/07/30 | 1,721 | 1,728 | 1,676 | 1,696 | -24 | -1.4% | 41,100 |
| 2024/07/29 | 1,713 | 1,725 | 1,696 | 1,720 | +32 | +1.9% | 38,500 |
| 2024/07/26 | 1,740 | 1,745 | 1,688 | 1,688 | -57 | -3.3% | 41,700 |
| 2024/07/25 | 1,785 | 1,787 | 1,741 | 1,745 | -70 | -3.9% | 47,000 |
| 2024/07/24 | 1,826 | 1,848 | 1,809 | 1,815 | -10 | -0.5% | 28,300 |
| 2024/07/23 | 1,833 | 1,852 | 1,814 | 1,825 | -7 | -0.4% | 23,700 |
| 2024/07/22 | 1,893 | 1,898 | 1,830 | 1,832 | -57 | -3% | 28,700 |
| 2024/07/19 | 1,886 | 1,914 | 1,862 | 1,889 | -16 | -0.8% | 30,700 |
| 2024/07/18 | 1,929 | 1,960 | 1,890 | 1,905 | -62 | -3.2% | 38,800 |
| 2024/07/17 | 1,967 | 2,014 | 1,946 | 1,967 | +40 | +2.1% | 83,200 |
| 2024/07/16 | 1,860 | 1,927 | 1,837 | 1,927 | +104 | +5.7% | 66,300 |
| 2024/07/12 | 1,767 | 1,830 | 1,752 | 1,823 | +50 | +2.8% | 52,900 |
51～
100
件表示中 / 3181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 | 156,900円 | +1.8% | +16.9% | 2.04% | 9.81倍 | 1.22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 |
| コンドーテック | 136,800円 | +6.0% | +1.6% | 3.36% | 10.60倍 | 1.00倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| サンワテクノス | 218,300円 | -6.7% | -51.4% | 5.50% | 13.75倍 | 0.67倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| カナデン | 141,600円 | +4.9% | +2.1% | 4.38% | 9.23倍 | 0.69倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ジェコス | 98,800円 | -10.3% | -9.1% | 4.86% | 8.11倍 | 0.52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
