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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,019 | 2,047 | 2,008 | 2,033 | +13 | +0.6% | 41,100 |
| 2025/08/19 | 2,009 | 2,030 | 2,007 | 2,020 | +14 | +0.7% | 49,700 |
| 2025/08/18 | 2,003 | 2,024 | 1,996 | 2,006 | +1 | ±0% | 52,600 |
| 2025/08/15 | 2,021 | 2,021 | 1,984 | 2,005 | -18 | -0.9% | 42,200 |
| 2025/08/14 | 2,075 | 2,075 | 2,011 | 2,023 | -78 | -3.7% | 55,700 |
| 2025/08/13 | 2,085 | 2,128 | 2,052 | 2,101 | +21 | +1% | 78,500 |
| 2025/08/12 | 2,099 | 2,100 | 2,045 | 2,080 | -1 | ±0% | 67,000 |
| 2025/08/08 | 2,004 | 2,085 | 2,001 | 2,081 | +52 | +2.6% | 99,600 |
| 2025/08/07 | 1,953 | 2,035 | 1,944 | 2,029 | +89 | +4.6% | 103,700 |
| 2025/08/06 | 1,908 | 1,956 | 1,906 | 1,940 | +44 | +2.3% | 50,800 |
| 2025/08/05 | 1,902 | 1,933 | 1,890 | 1,896 | +46 | +2.5% | 81,000 |
| 2025/08/04 | 1,779 | 1,858 | 1,779 | 1,850 | +31 | +1.7% | 66,800 |
| 2025/08/01 | 1,864 | 1,883 | 1,810 | 1,819 | +35 | +2% | 117,400 |
| 2025/07/31 | 1,770 | 1,794 | 1,766 | 1,784 | +26 | +1.5% | 42,800 |
| 2025/07/30 | 1,750 | 1,768 | 1,750 | 1,758 | +17 | +1% | 20,900 |
| 2025/07/29 | 1,738 | 1,749 | 1,726 | 1,741 | -8 | -0.5% | 31,800 |
| 2025/07/28 | 1,754 | 1,770 | 1,749 | 1,749 | -4 | -0.2% | 22,800 |
| 2025/07/25 | 1,775 | 1,775 | 1,750 | 1,753 | -17 | -1% | 23,500 |
| 2025/07/24 | 1,756 | 1,778 | 1,744 | 1,770 | +18 | +1% | 36,300 |
| 2025/07/23 | 1,740 | 1,754 | 1,726 | 1,752 | +17 | +1% | 36,300 |
| 2025/07/22 | 1,726 | 1,744 | 1,710 | 1,735 | +7 | +0.4% | 26,700 |
| 2025/07/18 | 1,765 | 1,769 | 1,728 | 1,728 | -19 | -1.1% | 33,800 |
| 2025/07/17 | 1,725 | 1,765 | 1,711 | 1,747 | -49 | -2.7% | 96,400 |
| 2025/07/16 | 1,749 | 1,796 | 1,735 | 1,796 | +77 | +4.5% | 156,500 |
| 2025/07/15 | 1,704 | 1,720 | 1,704 | 1,719 | +18 | +1.1% | 18,900 |
| 2025/07/14 | 1,698 | 1,720 | 1,698 | 1,701 | +13 | +0.8% | 20,800 |
| 2025/07/11 | 1,687 | 1,707 | 1,685 | 1,688 | +5 | +0.3% | 16,600 |
| 2025/07/10 | 1,700 | 1,700 | 1,680 | 1,683 | -13 | -0.8% | 28,000 |
| 2025/07/09 | 1,670 | 1,698 | 1,670 | 1,696 | +35 | +2.1% | 27,900 |
| 2025/07/08 | 1,652 | 1,666 | 1,652 | 1,661 | +10 | +0.6% | 23,300 |
| 2025/07/07 | 1,655 | 1,668 | 1,651 | 1,651 | -3 | -0.2% | 15,800 |
| 2025/07/04 | 1,673 | 1,680 | 1,654 | 1,654 | -13 | -0.8% | 19,000 |
| 2025/07/03 | 1,661 | 1,676 | 1,660 | 1,667 | +12 | +0.7% | 17,700 |
| 2025/07/02 | 1,655 | 1,668 | 1,651 | 1,655 | -5 | -0.3% | 19,900 |
| 2025/07/01 | 1,661 | 1,675 | 1,659 | 1,660 | -3 | -0.2% | 21,100 |
| 2025/06/30 | 1,680 | 1,689 | 1,663 | 1,663 | -10 | -0.6% | 36,200 |
| 2025/06/27 | 1,674 | 1,676 | 1,663 | 1,673 | +11 | +0.7% | 26,900 |
| 2025/06/26 | 1,660 | 1,673 | 1,660 | 1,662 | +7 | +0.4% | 17,500 |
| 2025/06/25 | 1,662 | 1,665 | 1,652 | 1,655 | -9 | -0.5% | 33,900 |
| 2025/06/24 | 1,681 | 1,681 | 1,655 | 1,664 | +4 | +0.2% | 21,800 |
| 2025/06/23 | 1,664 | 1,670 | 1,651 | 1,660 | -6 | -0.4% | 15,600 |
| 2025/06/20 | 1,674 | 1,683 | 1,666 | 1,666 | -16 | -1% | 18,300 |
| 2025/06/19 | 1,684 | 1,687 | 1,671 | 1,682 | -2 | -0.1% | 13,000 |
| 2025/06/18 | 1,671 | 1,692 | 1,671 | 1,684 | +7 | +0.4% | 11,300 |
| 2025/06/17 | 1,689 | 1,689 | 1,671 | 1,677 | -5 | -0.3% | 12,200 |
| 2025/06/16 | 1,695 | 1,700 | 1,680 | 1,682 | -3 | -0.2% | 11,800 |
| 2025/06/13 | 1,666 | 1,689 | 1,647 | 1,685 | +9 | +0.5% | 35,000 |
| 2025/06/12 | 1,683 | 1,686 | 1,665 | 1,676 | -14 | -0.8% | 30,300 |
| 2025/06/11 | 1,682 | 1,699 | 1,675 | 1,690 | +5 | +0.3% | 13,900 |
| 2025/06/10 | 1,684 | 1,708 | 1,684 | 1,685 | +2 | +0.1% | 20,800 |
1～
50
件表示中 / 3351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 | 203,300円 | +2.9% | +6.1% | 1.97% | 10.83倍 | 1.42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 |
| 三洋貿易 | 157,700円 | +2.1% | -5.1% | 3.61% | 9.27倍 | 0.91倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ダイトロン | 420,000円 | +1.6% | +0.2% | 3.81% | 10.05倍 | 1.36倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 三信電 | 271,700円 | +4.2% | -14.9% | 5.15% | 9.11倍 | 0.83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 |
| 杉本商 | 192,600円 | +4.7% | +1.9% | 2.80% | 18.13倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
