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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,573 | 1,596 | 1,564 | 1,591 | +31 | +2% | 14,600 |
| 2024/11/29 | 1,575 | 1,580 | 1,557 | 1,560 | -5 | -0.3% | 9,000 |
| 2024/11/28 | 1,560 | 1,571 | 1,552 | 1,565 | +10 | +0.6% | 8,900 |
| 2024/11/27 | 1,585 | 1,585 | 1,542 | 1,555 | -31 | -2% | 15,100 |
| 2024/11/26 | 1,613 | 1,632 | 1,580 | 1,586 | -30 | -1.9% | 18,800 |
| 2024/11/25 | 1,626 | 1,636 | 1,604 | 1,616 | -1 | -0.1% | 21,600 |
| 2024/11/22 | 1,608 | 1,628 | 1,597 | 1,617 | +21 | +1.3% | 15,500 |
| 2024/11/21 | 1,610 | 1,623 | 1,593 | 1,596 | -10 | -0.6% | 15,400 |
| 2024/11/20 | 1,566 | 1,606 | 1,566 | 1,606 | +34 | +2.2% | 15,200 |
| 2024/11/19 | 1,563 | 1,588 | 1,554 | 1,572 | +9 | +0.6% | 17,600 |
| 2024/11/18 | 1,588 | 1,588 | 1,559 | 1,563 | -9 | -0.6% | 14,300 |
| 2024/11/15 | 1,578 | 1,595 | 1,572 | 1,572 | -6 | -0.4% | 13,900 |
| 2024/11/14 | 1,606 | 1,614 | 1,578 | 1,578 | -16 | -1% | 9,800 |
| 2024/11/13 | 1,636 | 1,636 | 1,593 | 1,594 | -27 | -1.7% | 16,300 |
| 2024/11/12 | 1,649 | 1,663 | 1,621 | 1,621 | -11 | -0.7% | 16,000 |
| 2024/11/11 | 1,655 | 1,663 | 1,632 | 1,632 | -20 | -1.2% | 15,500 |
| 2024/11/08 | 1,700 | 1,702 | 1,652 | 1,652 | -12 | -0.7% | 20,900 |
| 2024/11/07 | 1,650 | 1,673 | 1,638 | 1,664 | +35 | +2.1% | 19,700 |
| 2024/11/06 | 1,614 | 1,649 | 1,610 | 1,629 | +16 | +1% | 25,600 |
| 2024/11/05 | 1,590 | 1,613 | 1,561 | 1,613 | +23 | +1.4% | 30,200 |
| 2024/11/01 | 1,675 | 1,675 | 1,590 | 1,590 | -142 | -8.2% | 51,400 |
| 2024/10/31 | 1,741 | 1,753 | 1,711 | 1,732 | +8 | +0.5% | 20,300 |
| 2024/10/30 | 1,758 | 1,760 | 1,713 | 1,724 | -16 | -0.9% | 46,700 |
| 2024/10/29 | 1,720 | 1,757 | 1,715 | 1,740 | +29 | +1.7% | 12,400 |
| 2024/10/28 | 1,686 | 1,726 | 1,675 | 1,711 | +24 | +1.4% | 13,100 |
| 2024/10/25 | 1,723 | 1,723 | 1,670 | 1,687 | -34 | -2% | 19,600 |
| 2024/10/24 | 1,722 | 1,735 | 1,695 | 1,721 | -14 | -0.8% | 22,800 |
| 2024/10/23 | 1,777 | 1,777 | 1,733 | 1,735 | -42 | -2.4% | 16,700 |
| 2024/10/22 | 1,805 | 1,806 | 1,768 | 1,777 | -28 | -1.6% | 18,100 |
| 2024/10/21 | 1,800 | 1,817 | 1,795 | 1,805 | -2 | -0.1% | 16,600 |
| 2024/10/18 | 1,834 | 1,834 | 1,795 | 1,807 | -8 | -0.4% | 14,000 |
| 2024/10/17 | 1,843 | 1,843 | 1,815 | 1,815 | -37 | -2% | 14,800 |
| 2024/10/16 | 1,832 | 1,870 | 1,832 | 1,852 | -7 | -0.4% | 25,500 |
| 2024/10/15 | 1,850 | 1,864 | 1,830 | 1,859 | +24 | +1.3% | 27,600 |
| 2024/10/11 | 1,844 | 1,852 | 1,828 | 1,835 | +2 | +0.1% | 18,000 |
| 2024/10/10 | 1,863 | 1,863 | 1,813 | 1,833 | -12 | -0.7% | 22,100 |
| 2024/10/09 | 1,862 | 1,871 | 1,821 | 1,845 | -21 | -1.1% | 27,500 |
| 2024/10/08 | 1,892 | 1,894 | 1,861 | 1,866 | -44 | -2.3% | 18,600 |
| 2024/10/07 | 1,912 | 1,916 | 1,875 | 1,910 | +30 | +1.6% | 47,400 |
| 2024/10/04 | 1,865 | 1,898 | 1,850 | 1,880 | +30 | +1.6% | 34,600 |
| 2024/10/03 | 1,850 | 1,869 | 1,820 | 1,850 | +43 | +2.4% | 44,700 |
| 2024/10/02 | 1,799 | 1,840 | 1,786 | 1,807 | -6 | -0.3% | 51,500 |
| 2024/10/01 | 1,731 | 1,813 | 1,725 | 1,813 | +85 | +4.9% | 53,900 |
| 2024/09/30 | 1,758 | 1,785 | 1,727 | 1,728 | -66 | -3.7% | 46,900 |
| 2024/09/27 | 1,810 | 1,814 | 1,748 | 1,794 | -15 | -0.8% | 257,900 |
| 2024/09/26 | 1,792 | 1,814 | 1,770 | 1,809 | +19 | +1.1% | 184,700 |
| 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 |
101～
150
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
