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 |
|---|---|---|---|---|---|---|---|
| 2024/07/12 | 1,767 | 1,830 | 1,752 | 1,823 | +50 | +2.8% | 52,900 |
| 2024/07/11 | 1,736 | 1,773 | 1,713 | 1,773 | +61 | +3.6% | 40,000 |
| 2024/07/10 | 1,741 | 1,756 | 1,701 | 1,712 | -16 | -0.9% | 35,300 |
| 2024/07/09 | 1,725 | 1,746 | 1,719 | 1,728 | +3 | +0.2% | 22,100 |
| 2024/07/08 | 1,782 | 1,782 | 1,724 | 1,725 | -56 | -3.1% | 28,400 |
| 2024/07/05 | 1,800 | 1,813 | 1,770 | 1,781 | -19 | -1.1% | 22,600 |
| 2024/07/04 | 1,780 | 1,800 | 1,756 | 1,800 | +21 | +1.2% | 26,300 |
| 2024/07/03 | 1,782 | 1,810 | 1,773 | 1,779 | -3 | -0.2% | 27,300 |
| 2024/07/02 | 1,810 | 1,813 | 1,782 | 1,782 | -30 | -1.7% | 36,000 |
| 2024/07/01 | 1,791 | 1,828 | 1,787 | 1,812 | +21 | +1.2% | 39,800 |
| 2024/06/28 | 1,833 | 1,833 | 1,766 | 1,791 | -50 | -2.7% | 47,800 |
| 2024/06/27 | 1,853 | 1,860 | 1,789 | 1,841 | -9 | -0.5% | 82,900 |
| 2024/06/26 | 1,798 | 1,850 | 1,788 | 1,850 | +84 | +4.8% | 76,300 |
| 2024/06/25 | 1,750 | 1,778 | 1,739 | 1,766 | +30 | +1.7% | 58,700 |
| 2024/06/24 | 1,689 | 1,740 | 1,686 | 1,736 | +50 | +3% | 65,400 |
| 2024/06/21 | 1,660 | 1,695 | 1,660 | 1,686 | +51 | +3.1% | 45,900 |
| 2024/06/20 | 1,634 | 1,637 | 1,622 | 1,635 | +7 | +0.4% | 21,600 |
| 2024/06/19 | 1,626 | 1,629 | 1,616 | 1,628 | +20 | +1.2% | 15,300 |
| 2024/06/18 | 1,600 | 1,634 | 1,600 | 1,608 | +15 | +0.9% | 47,600 |
| 2024/06/17 | 1,600 | 1,645 | 1,587 | 1,593 | +1 | +0.1% | 33,300 |
| 2024/06/14 | 1,552 | 1,593 | 1,552 | 1,592 | +35 | +2.2% | 30,400 |
| 2024/06/13 | 1,570 | 1,570 | 1,556 | 1,557 | -11 | -0.7% | 10,000 |
| 2024/06/12 | 1,555 | 1,570 | 1,549 | 1,568 | +17 | +1.1% | 12,200 |
| 2024/06/11 | 1,554 | 1,569 | 1,547 | 1,551 | -3 | -0.2% | 19,500 |
| 2024/06/10 | 1,520 | 1,555 | 1,520 | 1,554 | +41 | +2.7% | 21,000 |
| 2024/06/07 | 1,507 | 1,513 | 1,504 | 1,513 | +9 | +0.6% | 8,800 |
| 2024/06/06 | 1,499 | 1,516 | 1,489 | 1,504 | +13 | +0.9% | 11,600 |
| 2024/06/05 | 1,471 | 1,497 | 1,471 | 1,491 | -4 | -0.3% | 12,600 |
| 2024/06/04 | 1,505 | 1,531 | 1,449 | 1,495 | -9 | -0.6% | 85,700 |
| 2024/06/03 | 1,490 | 1,509 | 1,490 | 1,504 | +18 | +1.2% | 9,500 |
| 2024/05/31 | 1,472 | 1,486 | 1,453 | 1,486 | +44 | +3.1% | 17,200 |
| 2024/05/30 | 1,427 | 1,455 | 1,412 | 1,442 | +6 | +0.4% | 16,900 |
| 2024/05/29 | 1,469 | 1,474 | 1,436 | 1,436 | -33 | -2.2% | 18,400 |
| 2024/05/28 | 1,469 | 1,482 | 1,459 | 1,469 | +3 | +0.2% | 13,400 |
| 2024/05/27 | 1,456 | 1,469 | 1,449 | 1,466 | +10 | +0.7% | 7,900 |
| 2024/05/24 | 1,447 | 1,477 | 1,447 | 1,456 | -18 | -1.2% | 24,000 |
| 2024/05/23 | 1,474 | 1,477 | 1,453 | 1,474 | +3 | +0.2% | 21,800 |
| 2024/05/22 | 1,485 | 1,492 | 1,471 | 1,471 | -19 | -1.3% | 20,800 |
| 2024/05/21 | 1,519 | 1,519 | 1,483 | 1,490 | -16 | -1.1% | 23,100 |
| 2024/05/20 | 1,502 | 1,520 | 1,502 | 1,506 | +4 | +0.3% | 13,000 |
| 2024/05/17 | 1,496 | 1,510 | 1,490 | 1,502 | +1 | +0.1% | 8,300 |
| 2024/05/16 | 1,517 | 1,517 | 1,475 | 1,501 | -16 | -1.1% | 43,200 |
| 2024/05/15 | 1,512 | 1,519 | 1,502 | 1,517 | -2 | -0.1% | 17,700 |
| 2024/05/14 | 1,510 | 1,523 | 1,501 | 1,519 | +2 | +0.1% | 13,000 |
| 2024/05/13 | 1,518 | 1,527 | 1,511 | 1,517 | -3 | -0.2% | 10,700 |
| 2024/05/10 | 1,547 | 1,547 | 1,520 | 1,520 | -10 | -0.7% | 12,700 |
| 2024/05/09 | 1,526 | 1,535 | 1,516 | 1,530 | +10 | +0.7% | 7,500 |
| 2024/05/08 | 1,520 | 1,530 | 1,512 | 1,520 | -6 | -0.4% | 10,900 |
| 2024/05/07 | 1,539 | 1,539 | 1,518 | 1,526 | +3 | +0.2% | 14,900 |
| 2024/05/02 | 1,534 | 1,535 | 1,523 | 1,523 | -13 | -0.8% | 7,800 |
101～
150
件表示中 / 3182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 | 157,200円 | +1.8% | +16.9% | 2.04% | 9.83倍 | 1.22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 |
| コンドーテック | 133,700円 | +6.0% | +1.6% | 3.44% | 10.36倍 | 0.98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 |
| サンワテクノス | 217,500円 | -6.7% | -51.4% | 5.52% | 13.70倍 | 0.67倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| カナデン | 143,500円 | +4.9% | +2.1% | 4.32% | 9.35倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ジェコス | 99,900円 | -10.3% | -9.1% | 4.80% | 8.20倍 | 0.53倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
