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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,723 | 1,723 | 1,670 | 1,687 | -34 | -2% | 19,600 |
| 2024/10/24 | 1,722 | 1,735 | 1,695 | 1,721 | -14 | -0.8% | 22,800 |
| 2024/10/23 | 1,777 | 1,777 | 1,733 | 1,735 | -42 | -2.4% | 16,700 |
| 2024/10/22 | 1,805 | 1,806 | 1,768 | 1,777 | -28 | -1.6% | 18,100 |
| 2024/10/21 | 1,800 | 1,817 | 1,795 | 1,805 | -2 | -0.1% | 16,600 |
| 2024/10/18 | 1,834 | 1,834 | 1,795 | 1,807 | -8 | -0.4% | 14,000 |
| 2024/10/17 | 1,843 | 1,843 | 1,815 | 1,815 | -37 | -2% | 14,800 |
| 2024/10/16 | 1,832 | 1,870 | 1,832 | 1,852 | -7 | -0.4% | 25,500 |
| 2024/10/15 | 1,850 | 1,864 | 1,830 | 1,859 | +24 | +1.3% | 27,600 |
| 2024/10/11 | 1,844 | 1,852 | 1,828 | 1,835 | +2 | +0.1% | 18,000 |
| 2024/10/10 | 1,863 | 1,863 | 1,813 | 1,833 | -12 | -0.7% | 22,100 |
| 2024/10/09 | 1,862 | 1,871 | 1,821 | 1,845 | -21 | -1.1% | 27,500 |
| 2024/10/08 | 1,892 | 1,894 | 1,861 | 1,866 | -44 | -2.3% | 18,600 |
| 2024/10/07 | 1,912 | 1,916 | 1,875 | 1,910 | +30 | +1.6% | 47,400 |
| 2024/10/04 | 1,865 | 1,898 | 1,850 | 1,880 | +30 | +1.6% | 34,600 |
| 2024/10/03 | 1,850 | 1,869 | 1,820 | 1,850 | +43 | +2.4% | 44,700 |
| 2024/10/02 | 1,799 | 1,840 | 1,786 | 1,807 | -6 | -0.3% | 51,500 |
| 2024/10/01 | 1,731 | 1,813 | 1,725 | 1,813 | +85 | +4.9% | 53,900 |
| 2024/09/30 | 1,758 | 1,785 | 1,727 | 1,728 | -66 | -3.7% | 46,900 |
| 2024/09/27 | 1,810 | 1,814 | 1,748 | 1,794 | -15 | -0.8% | 257,900 |
| 2024/09/26 | 1,792 | 1,814 | 1,770 | 1,809 | +19 | +1.1% | 184,700 |
| 2024/09/25 | 1,865 | 1,865 | 1,787 | 1,790 | -67 | -3.6% | 114,900 |
| 2024/09/24 | 1,860 | 1,879 | 1,822 | 1,857 | +28 | +1.5% | 82,300 |
| 2024/09/20 | 1,802 | 1,860 | 1,796 | 1,829 | +42 | +2.4% | 162,600 |
| 2024/09/19 | 1,900 | 1,902 | 1,751 | 1,787 | +191 | +12% | 333,900 |
| 2024/09/18 | 1,605 | 1,630 | 1,574 | 1,596 | +21 | +1.3% | 46,100 |
| 2024/09/17 | 1,560 | 1,575 | 1,550 | 1,575 | +34 | +2.2% | 30,800 |
| 2024/09/13 | 1,530 | 1,559 | 1,530 | 1,541 | -1 | -0.1% | 37,300 |
| 2024/09/12 | 1,540 | 1,554 | 1,519 | 1,542 | +37 | +2.5% | 42,700 |
| 2024/09/11 | 1,529 | 1,543 | 1,500 | 1,505 | -12 | -0.8% | 56,800 |
| 2024/09/10 | 1,547 | 1,550 | 1,517 | 1,517 | -41 | -2.6% | 91,000 |
| 2024/09/09 | 1,540 | 1,562 | 1,528 | 1,558 | -14 | -0.9% | 82,500 |
| 2024/09/06 | 1,575 | 1,586 | 1,528 | 1,572 | ±0 | ±0% | 75,900 |
| 2024/09/05 | 1,590 | 1,616 | 1,555 | 1,572 | -29 | -1.8% | 94,900 |
| 2024/09/04 | 1,622 | 1,648 | 1,601 | 1,601 | -72 | -4.3% | 141,900 |
| 2024/09/03 | 1,657 | 1,694 | 1,657 | 1,673 | +21 | +1.3% | 27,200 |
| 2024/09/02 | 1,670 | 1,694 | 1,647 | 1,652 | +7 | +0.4% | 38,700 |
| 2024/08/30 | 1,587 | 1,659 | 1,587 | 1,645 | +67 | +4.2% | 48,000 |
| 2024/08/29 | 1,562 | 1,589 | 1,562 | 1,578 | +6 | +0.4% | 41,500 |
| 2024/08/28 | 1,523 | 1,576 | 1,503 | 1,572 | +45 | +2.9% | 120,300 |
| 2024/08/27 | 1,527 | 1,544 | 1,525 | 1,527 | +5 | +0.3% | 71,400 |
| 2024/08/26 | 1,558 | 1,558 | 1,519 | 1,522 | -41 | -2.6% | 90,500 |
| 2024/08/23 | 1,586 | 1,592 | 1,563 | 1,563 | -18 | -1.1% | 81,400 |
| 2024/08/22 | 1,591 | 1,595 | 1,565 | 1,581 | -5 | -0.3% | 49,200 |
| 2024/08/21 | 1,568 | 1,590 | 1,558 | 1,586 | +18 | +1.1% | 28,600 |
| 2024/08/20 | 1,557 | 1,577 | 1,551 | 1,568 | +36 | +2.3% | 40,000 |
| 2024/08/19 | 1,568 | 1,579 | 1,532 | 1,532 | -46 | -2.9% | 113,700 |
| 2024/08/16 | 1,585 | 1,586 | 1,571 | 1,578 | +33 | +2.1% | 54,700 |
| 2024/08/15 | 1,558 | 1,560 | 1,536 | 1,545 | -17 | -1.1% | 54,700 |
| 2024/08/14 | 1,560 | 1,570 | 1,535 | 1,562 | +24 | +1.6% | 37,800 |
151～
200
件表示中 / 3302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 | 168,500円 | +2.9% | +6.1% | 2.37% | 8.96倍 | 1.17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 |
| 三信電 | 227,300円 | +4.2% | -14.9% | 6.16% | 7.62倍 | 0.69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 |
| サンワテクノス | 230,100円 | +11.1% | -1.4% | 5.22% | 13.38倍 | 0.71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 |
| 新光商 | 95,700円 | -7.3% | +73.0% | 1.31% | 39.00倍 | 0.55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 | 355,500円 | +5.3% | +6.5% | 2.81% | 10.74倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
