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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 1,908 | 1,956 | 1,906 | 1,940 | +44 | +2.3% | 50,800 |
| 2025/08/05 | 1,902 | 1,933 | 1,890 | 1,896 | +46 | +2.5% | 81,000 |
| 2025/08/04 | 1,779 | 1,858 | 1,779 | 1,850 | +31 | +1.7% | 66,800 |
| 2025/08/01 | 1,864 | 1,883 | 1,810 | 1,819 | +35 | +2% | 117,400 |
| 2025/07/31 | 1,770 | 1,794 | 1,766 | 1,784 | +26 | +1.5% | 42,800 |
| 2025/07/30 | 1,750 | 1,768 | 1,750 | 1,758 | +17 | +1% | 20,900 |
| 2025/07/29 | 1,738 | 1,749 | 1,726 | 1,741 | -8 | -0.5% | 31,800 |
| 2025/07/28 | 1,754 | 1,770 | 1,749 | 1,749 | -4 | -0.2% | 22,800 |
| 2025/07/25 | 1,775 | 1,775 | 1,750 | 1,753 | -17 | -1% | 23,500 |
| 2025/07/24 | 1,756 | 1,778 | 1,744 | 1,770 | +18 | +1% | 36,300 |
| 2025/07/23 | 1,740 | 1,754 | 1,726 | 1,752 | +17 | +1% | 36,300 |
| 2025/07/22 | 1,726 | 1,744 | 1,710 | 1,735 | +7 | +0.4% | 26,700 |
| 2025/07/18 | 1,765 | 1,769 | 1,728 | 1,728 | -19 | -1.1% | 33,800 |
| 2025/07/17 | 1,725 | 1,765 | 1,711 | 1,747 | -49 | -2.7% | 96,400 |
| 2025/07/16 | 1,749 | 1,796 | 1,735 | 1,796 | +77 | +4.5% | 156,500 |
| 2025/07/15 | 1,704 | 1,720 | 1,704 | 1,719 | +18 | +1.1% | 18,900 |
| 2025/07/14 | 1,698 | 1,720 | 1,698 | 1,701 | +13 | +0.8% | 20,800 |
| 2025/07/11 | 1,687 | 1,707 | 1,685 | 1,688 | +5 | +0.3% | 16,600 |
| 2025/07/10 | 1,700 | 1,700 | 1,680 | 1,683 | -13 | -0.8% | 28,000 |
| 2025/07/09 | 1,670 | 1,698 | 1,670 | 1,696 | +35 | +2.1% | 27,900 |
| 2025/07/08 | 1,652 | 1,666 | 1,652 | 1,661 | +10 | +0.6% | 23,300 |
| 2025/07/07 | 1,655 | 1,668 | 1,651 | 1,651 | -3 | -0.2% | 15,800 |
| 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 |
101～
150
件表示中 / 3442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 | 295,300円 | +12.0% | +24.7% | 1.52% | 13.68倍 | 2.01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 |
| 正栄食 | 404,000円 | +4.1% | +3.2% | 2.23% | 19.70倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| シークス | 131,600円 | -4.1% | -9.5% | 3.65% | 62.05倍 | 0.65倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 高 速 | 301,000円 | +7.0% | +6.4% | 3.85% | 16.12倍 | 1.42倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 椿本興 | 295,200円 | +0.5% | +5.9% | 2.71% | 11.19倍 | 1.16倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
