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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 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 |
101～
150
件表示中 / 3307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 | 167,700円 | +2.9% | +6.1% | 2.39% | 8.92倍 | 1.16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 |
| 新光商 | 97,300円 | -7.3% | +73.0% | 1.28% | 39.65倍 | 0.56倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| ラクトＪＰＮ | 367,000円 | +5.3% | +6.5% | 2.72% | 11.09倍 | 1.33倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| フォーバル | 128,200円 | +4.6% | +5.7% | 2.42% | 15.18倍 | 1.90倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 小野建 | 140,800円 | +1.4% | -13.1% | 4.90% | 8.82倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
