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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,782 | 1,806 | 1,764 | 1,806 | +14 | +0.8% | 20,100 |
| 2025/02/17 | 1,780 | 1,803 | 1,776 | 1,792 | +11 | +0.6% | 24,200 |
| 2025/02/14 | 1,800 | 1,800 | 1,767 | 1,781 | -17 | -0.9% | 18,800 |
| 2025/02/13 | 1,801 | 1,801 | 1,777 | 1,798 | +13 | +0.7% | 22,500 |
| 2025/02/12 | 1,786 | 1,805 | 1,766 | 1,785 | +10 | +0.6% | 25,100 |
| 2025/02/10 | 1,768 | 1,783 | 1,747 | 1,775 | +6 | +0.3% | 24,600 |
| 2025/02/07 | 1,760 | 1,795 | 1,750 | 1,769 | +9 | +0.5% | 31,900 |
| 2025/02/06 | 1,800 | 1,821 | 1,751 | 1,760 | -18 | -1% | 49,700 |
| 2025/02/05 | 1,734 | 1,782 | 1,729 | 1,778 | +43 | +2.5% | 33,600 |
| 2025/02/04 | 1,711 | 1,738 | 1,676 | 1,735 | +35 | +2.1% | 36,800 |
| 2025/02/03 | 1,652 | 1,744 | 1,646 | 1,700 | -21 | -1.2% | 60,200 |
| 2025/01/31 | 1,700 | 1,721 | 1,692 | 1,721 | +27 | +1.6% | 32,700 |
| 2025/01/30 | 1,669 | 1,700 | 1,668 | 1,694 | +20 | +1.2% | 20,400 |
| 2025/01/29 | 1,686 | 1,686 | 1,663 | 1,674 | -1 | -0.1% | 15,800 |
| 2025/01/28 | 1,667 | 1,685 | 1,662 | 1,675 | +6 | +0.4% | 16,400 |
| 2025/01/27 | 1,680 | 1,694 | 1,669 | 1,669 | +7 | +0.4% | 18,000 |
| 2025/01/24 | 1,644 | 1,673 | 1,636 | 1,662 | +27 | +1.7% | 19,400 |
| 2025/01/23 | 1,636 | 1,643 | 1,626 | 1,635 | +4 | +0.2% | 17,200 |
| 2025/01/22 | 1,630 | 1,648 | 1,629 | 1,631 | +2 | +0.1% | 11,000 |
| 2025/01/21 | 1,618 | 1,631 | 1,615 | 1,629 | +21 | +1.3% | 12,900 |
| 2025/01/20 | 1,605 | 1,621 | 1,605 | 1,608 | +7 | +0.4% | 9,700 |
| 2025/01/17 | 1,606 | 1,616 | 1,589 | 1,601 | -11 | -0.7% | 23,600 |
| 2025/01/16 | 1,621 | 1,657 | 1,603 | 1,612 | -3 | -0.2% | 32,500 |
| 2025/01/15 | 1,601 | 1,635 | 1,601 | 1,615 | +10 | +0.6% | 13,500 |
| 2025/01/14 | 1,610 | 1,623 | 1,594 | 1,605 | -9 | -0.6% | 22,200 |
| 2025/01/10 | 1,633 | 1,635 | 1,614 | 1,614 | -18 | -1.1% | 14,100 |
| 2025/01/09 | 1,662 | 1,668 | 1,632 | 1,632 | -35 | -2.1% | 19,300 |
| 2025/01/08 | 1,706 | 1,706 | 1,667 | 1,667 | -53 | -3.1% | 24,600 |
| 2025/01/07 | 1,738 | 1,739 | 1,705 | 1,720 | +6 | +0.4% | 25,900 |
| 2025/01/06 | 1,734 | 1,745 | 1,714 | 1,714 | -2 | -0.1% | 33,600 |
| 2024/12/30 | 1,734 | 1,736 | 1,712 | 1,716 | -18 | -1% | 12,600 |
| 2024/12/27 | 1,729 | 1,749 | 1,705 | 1,734 | +11 | +0.6% | 28,600 |
| 2024/12/26 | 1,682 | 1,723 | 1,681 | 1,723 | +37 | +2.2% | 33,600 |
| 2024/12/25 | 1,700 | 1,700 | 1,659 | 1,686 | ±0 | ±0% | 15,600 |
| 2024/12/24 | 1,686 | 1,696 | 1,657 | 1,686 | +1 | +0.1% | 19,500 |
| 2024/12/23 | 1,672 | 1,696 | 1,652 | 1,685 | +15 | +0.9% | 25,900 |
| 2024/12/20 | 1,722 | 1,760 | 1,666 | 1,670 | -40 | -2.3% | 51,900 |
| 2024/12/19 | 1,631 | 1,733 | 1,607 | 1,710 | +49 | +3% | 98,300 |
| 2024/12/18 | 1,536 | 1,698 | 1,536 | 1,661 | +123 | +8% | 193,300 |
| 2024/12/17 | 1,555 | 1,564 | 1,536 | 1,538 | -13 | -0.8% | 19,600 |
| 2024/12/16 | 1,562 | 1,574 | 1,551 | 1,551 | -8 | -0.5% | 10,700 |
| 2024/12/13 | 1,555 | 1,570 | 1,552 | 1,559 | -19 | -1.2% | 22,600 |
| 2024/12/12 | 1,570 | 1,597 | 1,560 | 1,578 | +17 | +1.1% | 29,500 |
| 2024/12/11 | 1,565 | 1,571 | 1,557 | 1,561 | -5 | -0.3% | 20,200 |
| 2024/12/10 | 1,590 | 1,590 | 1,566 | 1,566 | -3 | -0.2% | 14,200 |
| 2024/12/09 | 1,578 | 1,587 | 1,569 | 1,569 | ±0 | ±0% | 18,000 |
| 2024/12/06 | 1,576 | 1,579 | 1,558 | 1,569 | -7 | -0.4% | 15,600 |
| 2024/12/05 | 1,602 | 1,618 | 1,575 | 1,576 | -22 | -1.4% | 32,600 |
| 2024/12/04 | 1,624 | 1,627 | 1,591 | 1,598 | -17 | -1.1% | 19,900 |
| 2024/12/03 | 1,596 | 1,626 | 1,586 | 1,615 | +24 | +1.5% | 14,100 |
51～
100
件表示中 / 3277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 | 166,600円 | +2.5% | +31.9% | 2.16% | 9.32倍 | 1.30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 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03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 |
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40倍 | 0.72倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
