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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 1,777 | 1,789 | 1,755 | 1,758 | -17 | -1% | 23,800 |
| 2025/05/27 | 1,756 | 1,777 | 1,754 | 1,775 | +24 | +1.4% | 16,400 |
| 2025/05/26 | 1,743 | 1,770 | 1,743 | 1,751 | +8 | +0.5% | 13,500 |
| 2025/05/23 | 1,717 | 1,754 | 1,703 | 1,743 | +38 | +2.2% | 26,800 |
| 2025/05/22 | 1,708 | 1,730 | 1,701 | 1,705 | -12 | -0.7% | 15,400 |
| 2025/05/21 | 1,729 | 1,729 | 1,710 | 1,717 | -1 | -0.1% | 15,100 |
| 2025/05/20 | 1,747 | 1,764 | 1,717 | 1,718 | -27 | -1.5% | 21,600 |
| 2025/05/19 | 1,755 | 1,771 | 1,729 | 1,745 | -34 | -1.9% | 21,700 |
| 2025/05/16 | 1,748 | 1,800 | 1,730 | 1,779 | +62 | +3.6% | 59,300 |
| 2025/05/15 | 1,740 | 1,760 | 1,648 | 1,717 | -14 | -0.8% | 73,900 |
| 2025/05/14 | 1,729 | 1,744 | 1,701 | 1,731 | +10 | +0.6% | 21,300 |
| 2025/05/13 | 1,729 | 1,745 | 1,721 | 1,721 | -1 | -0.1% | 15,300 |
| 2025/05/12 | 1,738 | 1,738 | 1,711 | 1,722 | -1 | -0.1% | 12,800 |
| 2025/05/09 | 1,710 | 1,744 | 1,699 | 1,723 | +37 | +2.2% | 68,300 |
| 2025/05/08 | 1,700 | 1,700 | 1,669 | 1,686 | -14 | -0.8% | 8,500 |
| 2025/05/07 | 1,666 | 1,722 | 1,648 | 1,700 | +34 | +2% | 90,400 |
| 2025/05/02 | 1,670 | 1,708 | 1,644 | 1,666 | ±0 | ±0% | 35,400 |
| 2025/05/01 | 1,679 | 1,680 | 1,666 | 1,666 | -30 | -1.8% | 17,900 |
| 2025/04/30 | 1,700 | 1,705 | 1,677 | 1,696 | +4 | +0.2% | 18,900 |
| 2025/04/28 | 1,676 | 1,692 | 1,662 | 1,692 | +26 | +1.6% | 22,900 |
| 2025/04/25 | 1,680 | 1,680 | 1,655 | 1,666 | +3 | +0.2% | 12,500 |
| 2025/04/24 | 1,680 | 1,680 | 1,650 | 1,663 | -3 | -0.2% | 14,600 |
| 2025/04/23 | 1,665 | 1,676 | 1,651 | 1,666 | +28 | +1.7% | 19,400 |
| 2025/04/22 | 1,625 | 1,654 | 1,625 | 1,638 | +13 | +0.8% | 12,100 |
| 2025/04/21 | 1,647 | 1,657 | 1,623 | 1,625 | -47 | -2.8% | 24,500 |
| 2025/04/18 | 1,626 | 1,672 | 1,618 | 1,672 | +73 | +4.6% | 30,300 |
| 2025/04/17 | 1,542 | 1,599 | 1,542 | 1,599 | +40 | +2.6% | 15,700 |
| 2025/04/16 | 1,575 | 1,575 | 1,555 | 1,559 | +1 | +0.1% | 13,900 |
| 2025/04/15 | 1,569 | 1,573 | 1,558 | 1,558 | +4 | +0.3% | 14,300 |
| 2025/04/14 | 1,539 | 1,560 | 1,521 | 1,554 | +23 | +1.5% | 21,500 |
| 2025/04/11 | 1,500 | 1,533 | 1,467 | 1,531 | -6 | -0.4% | 38,600 |
| 2025/04/10 | 1,533 | 1,538 | 1,490 | 1,537 | +101 | +7% | 34,200 |
| 2025/04/09 | 1,467 | 1,467 | 1,421 | 1,436 | -61 | -4.1% | 41,100 |
| 2025/04/08 | 1,431 | 1,501 | 1,431 | 1,497 | +126 | +9.2% | 27,800 |
| 2025/04/07 | 1,381 | 1,421 | 1,342 | 1,371 | -122 | -8.2% | 64,000 |
| 2025/04/04 | 1,545 | 1,561 | 1,452 | 1,493 | -117 | -7.3% | 75,000 |
| 2025/04/03 | 1,598 | 1,630 | 1,589 | 1,610 | -40 | -2.4% | 32,600 |
| 2025/04/02 | 1,660 | 1,668 | 1,649 | 1,650 | -11 | -0.7% | 17,100 |
| 2025/04/01 | 1,656 | 1,678 | 1,656 | 1,661 | +18 | +1.1% | 19,300 |
| 2025/03/31 | 1,698 | 1,698 | 1,643 | 1,643 | -70 | -4.1% | 36,900 |
| 2025/03/28 | 1,750 | 1,757 | 1,710 | 1,713 | -79 | -4.4% | 43,400 |
| 2025/03/27 | 1,771 | 1,796 | 1,771 | 1,792 | +4 | +0.2% | 41,500 |
| 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 |
151～
200
件表示中 / 3443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 | 294,800円 | +12.0% | +24.7% | 1.53% | 13.66倍 | 2.00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 | 403,000円 | +4.1% | +3.2% | 2.23% | 19.64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 | 132,700円 | -4.1% | -9.5% | 3.62% | 62.56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 | 300,000円 | +7.0% | +6.4% | 3.87% | 16.07倍 | 1.41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 |
| ＫＰＰＧＨＤ | 86,400円 | -4.5% | -43.4% | 4.17% | 10.91倍 | 0.64倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
