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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 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 |
1～
50
件表示中 / 3170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 | 159,600円 | +1.8% | +16.9% | 2.01% | 9.98倍 | 1.24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 |
| エフティＧ | 120,000円 | -9.5% | -13.0% | 4.58% | 8.38倍 | 1.34倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| サンワテクノス | 218,300円 | -6.7% | -51.4% | 5.50% | 13.75倍 | 0.67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 |
| カナデン | 144,000円 | +4.9% | +2.1% | 4.31% | 9.39倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| たけびし | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
