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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,780 | 1,788 | 1,755 | 1,788 | +8 | +0.4% | 34,300 |
| 2025/03/25 | 1,781 | 1,789 | 1,769 | 1,780 | -1 | -0.1% | 21,800 |
| 2025/03/24 | 1,779 | 1,794 | 1,764 | 1,781 | +4 | +0.2% | 24,500 |
| 2025/03/21 | 1,758 | 1,778 | 1,741 | 1,777 | +10 | +0.6% | 21,000 |
| 2025/03/19 | 1,795 | 1,795 | 1,760 | 1,767 | -33 | -1.8% | 30,100 |
| 2025/03/18 | 1,783 | 1,810 | 1,783 | 1,800 | +20 | +1.1% | 25,900 |
| 2025/03/17 | 1,785 | 1,785 | 1,763 | 1,780 | +10 | +0.6% | 17,000 |
| 2025/03/14 | 1,742 | 1,770 | 1,740 | 1,770 | +16 | +0.9% | 21,600 |
| 2025/03/13 | 1,744 | 1,757 | 1,738 | 1,754 | +12 | +0.7% | 14,700 |
| 2025/03/12 | 1,715 | 1,742 | 1,715 | 1,742 | +16 | +0.9% | 13,300 |
| 2025/03/11 | 1,734 | 1,734 | 1,704 | 1,726 | -23 | -1.3% | 28,500 |
| 2025/03/10 | 1,743 | 1,768 | 1,735 | 1,749 | +16 | +0.9% | 19,400 |
| 2025/03/07 | 1,749 | 1,763 | 1,730 | 1,733 | -16 | -0.9% | 17,700 |
| 2025/03/06 | 1,747 | 1,786 | 1,721 | 1,749 | +12 | +0.7% | 59,100 |
| 2025/03/05 | 1,712 | 1,739 | 1,712 | 1,737 | +18 | +1% | 20,800 |
| 2025/03/04 | 1,716 | 1,728 | 1,709 | 1,719 | -7 | -0.4% | 16,900 |
| 2025/03/03 | 1,700 | 1,730 | 1,700 | 1,726 | +55 | +3.3% | 30,200 |
| 2025/02/28 | 1,676 | 1,700 | 1,663 | 1,671 | -30 | -1.8% | 18,900 |
| 2025/02/27 | 1,685 | 1,701 | 1,675 | 1,701 | +29 | +1.7% | 13,300 |
| 2025/02/26 | 1,695 | 1,695 | 1,665 | 1,672 | -26 | -1.5% | 20,000 |
| 2025/02/25 | 1,703 | 1,717 | 1,686 | 1,698 | -17 | -1% | 26,200 |
| 2025/02/21 | 1,743 | 1,743 | 1,693 | 1,715 | -28 | -1.6% | 25,500 |
| 2025/02/20 | 1,792 | 1,792 | 1,736 | 1,743 | -64 | -3.5% | 29,300 |
| 2025/02/19 | 1,808 | 1,820 | 1,784 | 1,807 | +1 | +0.1% | 34,100 |
| 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 |
101～
150
件表示中 / 3351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 | 203,300円 | +2.9% | +6.1% | 1.97% | 10.83倍 | 1.41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 |
| 三洋貿易 | 157,700円 | +2.1% | -5.1% | 3.61% | 9.27倍 | 0.91倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ダイトロン | 420,000円 | +1.6% | +0.2% | 3.81% | 10.05倍 | 1.36倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 三信電 | 271,700円 | +4.2% | -14.9% | 5.15% | 9.10倍 | 0.82倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 杉本商 | 192,600円 | +4.7% | +1.9% | 2.80% | 18.13倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
