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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,300 | 1,311 | 1,283 | 1,307 | +13 | +1% | 19,200 |
| 2024/02/07 | 1,310 | 1,310 | 1,291 | 1,294 | -16 | -1.2% | 19,200 |
| 2024/02/06 | 1,312 | 1,322 | 1,309 | 1,310 | -2 | -0.2% | 11,100 |
| 2024/02/05 | 1,319 | 1,323 | 1,310 | 1,312 | -5 | -0.4% | 11,500 |
| 2024/02/02 | 1,319 | 1,327 | 1,307 | 1,317 | -2 | -0.2% | 13,800 |
| 2024/02/01 | 1,330 | 1,338 | 1,317 | 1,319 | -33 | -2.4% | 24,400 |
| 2024/01/31 | 1,327 | 1,352 | 1,327 | 1,352 | +15 | +1.1% | 21,700 |
| 2024/01/30 | 1,338 | 1,343 | 1,325 | 1,337 | -3 | -0.2% | 15,400 |
| 2024/01/29 | 1,333 | 1,342 | 1,332 | 1,340 | +21 | +1.6% | 12,700 |
| 2024/01/26 | 1,335 | 1,341 | 1,318 | 1,319 | -24 | -1.8% | 26,500 |
| 2024/01/25 | 1,340 | 1,349 | 1,340 | 1,343 | +1 | +0.1% | 19,900 |
| 2024/01/24 | 1,356 | 1,356 | 1,337 | 1,342 | -15 | -1.1% | 14,900 |
| 2024/01/23 | 1,361 | 1,372 | 1,357 | 1,357 | +4 | +0.3% | 10,300 |
| 2024/01/22 | 1,342 | 1,364 | 1,342 | 1,353 | +11 | +0.8% | 13,700 |
| 2024/01/19 | 1,360 | 1,360 | 1,342 | 1,342 | -18 | -1.3% | 15,300 |
| 2024/01/18 | 1,349 | 1,365 | 1,349 | 1,360 | +11 | +0.8% | 12,500 |
| 2024/01/17 | 1,353 | 1,375 | 1,346 | 1,349 | -9 | -0.7% | 17,100 |
| 2024/01/16 | 1,390 | 1,390 | 1,357 | 1,358 | -22 | -1.6% | 13,100 |
| 2024/01/15 | 1,362 | 1,385 | 1,360 | 1,380 | +18 | +1.3% | 27,200 |
| 2024/01/12 | 1,374 | 1,374 | 1,348 | 1,362 | -7 | -0.5% | 20,500 |
| 2024/01/11 | 1,373 | 1,379 | 1,360 | 1,369 | +7 | +0.5% | 25,300 |
| 2024/01/10 | 1,368 | 1,371 | 1,360 | 1,362 | +6 | +0.4% | 26,100 |
| 2024/01/09 | 1,356 | 1,367 | 1,352 | 1,356 | +8 | +0.6% | 18,300 |
| 2024/01/05 | 1,330 | 1,348 | 1,328 | 1,348 | +18 | +1.4% | 18,100 |
| 2024/01/04 | 1,322 | 1,330 | 1,301 | 1,330 | +6 | +0.5% | 18,800 |
| 2023/12/29 | 1,308 | 1,324 | 1,307 | 1,324 | +10 | +0.8% | 16,900 |
| 2023/12/28 | 1,296 | 1,314 | 1,295 | 1,314 | +14 | +1.1% | 19,400 |
| 2023/12/27 | 1,297 | 1,303 | 1,285 | 1,300 | +6 | +0.5% | 25,700 |
| 2023/12/26 | 1,278 | 1,299 | 1,278 | 1,294 | +4 | +0.3% | 15,600 |
| 2023/12/25 | 1,300 | 1,305 | 1,276 | 1,290 | ±0 | ±0% | 30,900 |
| 2023/12/22 | 1,310 | 1,314 | 1,274 | 1,290 | -6 | -0.5% | 40,000 |
| 2023/12/21 | 1,282 | 1,343 | 1,278 | 1,296 | +44 | +3.5% | 193,800 |
| 2023/12/20 | 1,248 | 1,258 | 1,246 | 1,252 | +4 | +0.3% | 12,900 |
| 2023/12/19 | 1,225 | 1,248 | 1,225 | 1,248 | +14 | +1.1% | 11,600 |
| 2023/12/18 | 1,235 | 1,235 | 1,220 | 1,234 | -4 | -0.3% | 12,900 |
| 2023/12/15 | 1,240 | 1,253 | 1,235 | 1,238 | -6 | -0.5% | 18,200 |
| 2023/12/14 | 1,257 | 1,262 | 1,238 | 1,244 | -13 | -1% | 21,300 |
| 2023/12/13 | 1,261 | 1,268 | 1,256 | 1,257 | -4 | -0.3% | 14,000 |
| 2023/12/12 | 1,271 | 1,278 | 1,261 | 1,261 | -11 | -0.9% | 8,700 |
| 2023/12/11 | 1,255 | 1,272 | 1,255 | 1,272 | +19 | +1.5% | 16,900 |
| 2023/12/08 | 1,261 | 1,271 | 1,252 | 1,253 | -14 | -1.1% | 27,000 |
| 2023/12/07 | 1,272 | 1,276 | 1,267 | 1,267 | -11 | -0.9% | 13,200 |
| 2023/12/06 | 1,250 | 1,285 | 1,250 | 1,278 | +27 | +2.2% | 20,700 |
| 2023/12/05 | 1,268 | 1,273 | 1,251 | 1,251 | -23 | -1.8% | 21,700 |
| 2023/12/04 | 1,271 | 1,274 | 1,263 | 1,274 | +3 | +0.2% | 8,600 |
| 2023/12/01 | 1,279 | 1,279 | 1,270 | 1,271 | ±0 | ±0% | 12,500 |
| 2023/11/30 | 1,270 | 1,275 | 1,259 | 1,271 | +10 | +0.8% | 12,300 |
| 2023/11/29 | 1,268 | 1,272 | 1,261 | 1,261 | -6 | -0.5% | 12,000 |
| 2023/11/28 | 1,265 | 1,271 | 1,260 | 1,267 | +4 | +0.3% | 18,700 |
| 2023/11/27 | 1,280 | 1,285 | 1,263 | 1,263 | -21 | -1.6% | 17,000 |
301～
350
件表示中 / 3277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 | 166,600円 | +2.5% | +31.9% | 2.16% | 9.32倍 | 1.30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 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03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 |
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40倍 | 0.72倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
