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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,020 | 1,050 | 1,015 | 1,024 | -3 | -0.3% | 51,300 |
| 2017/11/08 | 1,030 | 1,033 | 1,010 | 1,027 | -6 | -0.6% | 43,100 |
| 2017/11/07 | 1,036 | 1,040 | 1,001 | 1,033 | -9 | -0.9% | 50,700 |
| 2017/11/06 | 1,015 | 1,050 | 1,000 | 1,042 | +31 | +3.1% | 90,300 |
| 2017/11/02 | 990 | 1,017 | 990 | 1,011 | +27 | +2.7% | 67,100 |
| 2017/11/01 | 975 | 985 | 971 | 984 | +21 | +2.2% | 59,000 |
| 2017/10/31 | 965 | 972 | 949 | 963 | -7 | -0.7% | 45,000 |
| 2017/10/30 | 975 | 979 | 960 | 970 | -4 | -0.4% | 47,100 |
| 2017/10/27 | 970 | 977 | 967 | 974 | +6 | +0.6% | 22,700 |
| 2017/10/26 | 969 | 969 | 961 | 968 | +11 | +1.1% | 22,300 |
| 2017/10/25 | 969 | 975 | 956 | 957 | -13 | -1.3% | 19,700 |
| 2017/10/24 | 954 | 973 | 953 | 970 | +20 | +2.1% | 31,400 |
| 2017/10/23 | 945 | 950 | 943 | 950 | +8 | +0.8% | 10,600 |
| 2017/10/20 | 933 | 944 | 929 | 942 | +8 | +0.9% | 19,900 |
| 2017/10/19 | 935 | 938 | 930 | 934 | -3 | -0.3% | 18,100 |
| 2017/10/18 | 961 | 961 | 930 | 937 | -31 | -3.2% | 29,100 |
| 2017/10/17 | 971 | 980 | 966 | 968 | +5 | +0.5% | 36,200 |
| 2017/10/16 | 950 | 965 | 943 | 963 | +17 | +1.8% | 74,500 |
| 2017/10/13 | 931 | 947 | 928 | 946 | +14 | +1.5% | 46,300 |
| 2017/10/12 | 924 | 934 | 923 | 932 | +7 | +0.8% | 22,700 |
| 2017/10/11 | 924 | 929 | 907 | 925 | -2 | -0.2% | 20,300 |
| 2017/10/10 | 924 | 929 | 924 | 927 | +1 | +0.1% | 16,500 |
| 2017/10/06 | 924 | 926 | 922 | 926 | ±0 | ±0% | 14,700 |
| 2017/10/05 | 930 | 932 | 924 | 926 | -4 | -0.4% | 17,300 |
| 2017/10/04 | 928 | 933 | 921 | 930 | -1 | -0.1% | 20,000 |
| 2017/10/03 | 933 | 937 | 929 | 931 | +1 | +0.1% | 25,000 |
| 2017/10/02 | 927 | 931 | 923 | 930 | +2 | +0.2% | 24,300 |
| 2017/09/29 | 924 | 931 | 923 | 928 | -3 | -0.3% | 22,900 |
| 2017/09/28 | 929 | 932 | 926 | 931 | +5 | +0.5% | 35,500 |
| 2017/09/27 | 916 | 927 | 912 | 926 | +9 | +1% | 191,000 |
| 2017/09/26 | 950 | 950 | 916 | 917 | -38 | -4% | 186,200 |
| 2017/09/25 | 940 | 958 | 939 | 955 | +18 | +1.9% | 114,600 |
| 2017/09/22 | 945 | 948 | 936 | 937 | -9 | -1% | 127,800 |
| 2017/09/21 | 945 | 950 | 941 | 946 | ±0 | ±0% | 129,700 |
| 2017/09/20 | 939 | 951 | 935 | 946 | +10 | +1.1% | 111,900 |
| 2017/09/19 | 945 | 946 | 932 | 936 | -5 | -0.5% | 58,100 |
| 2017/09/15 | 920 | 945 | 920 | 941 | +22 | +2.4% | 110,700 |
| 2017/09/14 | 920 | 924 | 916 | 919 | -5 | -0.5% | 19,000 |
| 2017/09/13 | 920 | 924 | 919 | 924 | +8 | +0.9% | 24,000 |
| 2017/09/12 | 920 | 921 | 915 | 916 | +2 | +0.2% | 16,700 |
| 2017/09/11 | 914 | 921 | 908 | 914 | +3 | +0.3% | 23,600 |
| 2017/09/08 | 907 | 911 | 907 | 911 | +2 | +0.2% | 16,900 |
| 2017/09/07 | 906 | 912 | 906 | 909 | +5 | +0.6% | 9,400 |
| 2017/09/06 | 891 | 908 | 890 | 904 | +8 | +0.9% | 13,100 |
| 2017/09/05 | 910 | 913 | 895 | 896 | -14 | -1.5% | 26,700 |
| 2017/09/04 | 920 | 921 | 907 | 910 | -11 | -1.2% | 31,400 |
| 2017/09/01 | 923 | 923 | 918 | 921 | -1 | -0.1% | 13,400 |
| 2017/08/31 | 924 | 925 | 918 | 922 | +2 | +0.2% | 15,500 |
| 2017/08/30 | 918 | 925 | 916 | 920 | +2 | +0.2% | 22,700 |
| 2017/08/29 | 900 | 918 | 899 | 918 | +18 | +2% | 34,100 |
1901～
1950
件表示中 / 3353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 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.52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 |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| テンポスＨＤ | 344,000円 | +22.6% | +27.2% | 0.26% | 19.34倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| モリト | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ジェコス | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71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
