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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 1,686 | 1,696 | 1,657 | 1,686 | +1 | +0.1% | 19,500 |
| 2024/12/23 | 1,672 | 1,696 | 1,652 | 1,685 | +15 | +0.9% | 25,900 |
| 2024/12/20 | 1,722 | 1,760 | 1,666 | 1,670 | -40 | -2.3% | 51,900 |
| 2024/12/19 | 1,631 | 1,733 | 1,607 | 1,710 | +49 | +3% | 98,300 |
| 2024/12/18 | 1,536 | 1,698 | 1,536 | 1,661 | +123 | +8% | 193,300 |
| 2024/12/17 | 1,555 | 1,564 | 1,536 | 1,538 | -13 | -0.8% | 19,600 |
| 2024/12/16 | 1,562 | 1,574 | 1,551 | 1,551 | -8 | -0.5% | 10,700 |
| 2024/12/13 | 1,555 | 1,570 | 1,552 | 1,559 | -19 | -1.2% | 22,600 |
| 2024/12/12 | 1,570 | 1,597 | 1,560 | 1,578 | +17 | +1.1% | 29,500 |
| 2024/12/11 | 1,565 | 1,571 | 1,557 | 1,561 | -5 | -0.3% | 20,200 |
| 2024/12/10 | 1,590 | 1,590 | 1,566 | 1,566 | -3 | -0.2% | 14,200 |
| 2024/12/09 | 1,578 | 1,587 | 1,569 | 1,569 | ±0 | ±0% | 18,000 |
| 2024/12/06 | 1,576 | 1,579 | 1,558 | 1,569 | -7 | -0.4% | 15,600 |
| 2024/12/05 | 1,602 | 1,618 | 1,575 | 1,576 | -22 | -1.4% | 32,600 |
| 2024/12/04 | 1,624 | 1,627 | 1,591 | 1,598 | -17 | -1.1% | 19,900 |
| 2024/12/03 | 1,596 | 1,626 | 1,586 | 1,615 | +24 | +1.5% | 14,100 |
| 2024/12/02 | 1,573 | 1,596 | 1,564 | 1,591 | +31 | +2% | 14,600 |
| 2024/11/29 | 1,575 | 1,580 | 1,557 | 1,560 | -5 | -0.3% | 9,000 |
| 2024/11/28 | 1,560 | 1,571 | 1,552 | 1,565 | +10 | +0.6% | 8,900 |
| 2024/11/27 | 1,585 | 1,585 | 1,542 | 1,555 | -31 | -2% | 15,100 |
| 2024/11/26 | 1,613 | 1,632 | 1,580 | 1,586 | -30 | -1.9% | 18,800 |
| 2024/11/25 | 1,626 | 1,636 | 1,604 | 1,616 | -1 | -0.1% | 21,600 |
| 2024/11/22 | 1,608 | 1,628 | 1,597 | 1,617 | +21 | +1.3% | 15,500 |
| 2024/11/21 | 1,610 | 1,623 | 1,593 | 1,596 | -10 | -0.6% | 15,400 |
| 2024/11/20 | 1,566 | 1,606 | 1,566 | 1,606 | +34 | +2.2% | 15,200 |
| 2024/11/19 | 1,563 | 1,588 | 1,554 | 1,572 | +9 | +0.6% | 17,600 |
| 2024/11/18 | 1,588 | 1,588 | 1,559 | 1,563 | -9 | -0.6% | 14,300 |
| 2024/11/15 | 1,578 | 1,595 | 1,572 | 1,572 | -6 | -0.4% | 13,900 |
| 2024/11/14 | 1,606 | 1,614 | 1,578 | 1,578 | -16 | -1% | 9,800 |
| 2024/11/13 | 1,636 | 1,636 | 1,593 | 1,594 | -27 | -1.7% | 16,300 |
| 2024/11/12 | 1,649 | 1,663 | 1,621 | 1,621 | -11 | -0.7% | 16,000 |
| 2024/11/11 | 1,655 | 1,663 | 1,632 | 1,632 | -20 | -1.2% | 15,500 |
| 2024/11/08 | 1,700 | 1,702 | 1,652 | 1,652 | -12 | -0.7% | 20,900 |
| 2024/11/07 | 1,650 | 1,673 | 1,638 | 1,664 | +35 | +2.1% | 19,700 |
| 2024/11/06 | 1,614 | 1,649 | 1,610 | 1,629 | +16 | +1% | 25,600 |
| 2024/11/05 | 1,590 | 1,613 | 1,561 | 1,613 | +23 | +1.4% | 30,200 |
| 2024/11/01 | 1,675 | 1,675 | 1,590 | 1,590 | -142 | -8.2% | 51,400 |
| 2024/10/31 | 1,741 | 1,753 | 1,711 | 1,732 | +8 | +0.5% | 20,300 |
| 2024/10/30 | 1,758 | 1,760 | 1,713 | 1,724 | -16 | -0.9% | 46,700 |
| 2024/10/29 | 1,720 | 1,757 | 1,715 | 1,740 | +29 | +1.7% | 12,400 |
| 2024/10/28 | 1,686 | 1,726 | 1,675 | 1,711 | +24 | +1.4% | 13,100 |
| 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 |
251～
300
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 | 294,700円 | +12.0% | +24.7% | 1.53% | 13.65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 | 132,600円 | -4.1% | -9.5% | 3.62% | 62.51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
