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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,533 | 1,538 | 1,490 | 1,537 | +101 | +7% | 34,200 |
| 2025/04/09 | 1,467 | 1,467 | 1,421 | 1,436 | -61 | -4.1% | 41,100 |
| 2025/04/08 | 1,431 | 1,501 | 1,431 | 1,497 | +126 | +9.2% | 27,800 |
| 2025/04/07 | 1,381 | 1,421 | 1,342 | 1,371 | -122 | -8.2% | 64,000 |
| 2025/04/04 | 1,545 | 1,561 | 1,452 | 1,493 | -117 | -7.3% | 75,000 |
| 2025/04/03 | 1,598 | 1,630 | 1,589 | 1,610 | -40 | -2.4% | 32,600 |
| 2025/04/02 | 1,660 | 1,668 | 1,649 | 1,650 | -11 | -0.7% | 17,100 |
| 2025/04/01 | 1,656 | 1,678 | 1,656 | 1,661 | +18 | +1.1% | 19,300 |
| 2025/03/31 | 1,698 | 1,698 | 1,643 | 1,643 | -70 | -4.1% | 36,900 |
| 2025/03/28 | 1,750 | 1,757 | 1,710 | 1,713 | -79 | -4.4% | 43,400 |
| 2025/03/27 | 1,771 | 1,796 | 1,771 | 1,792 | +4 | +0.2% | 41,500 |
| 2025/03/26 | 1,780 | 1,788 | 1,755 | 1,788 | +8 | +0.4% | 34,300 |
| 2025/03/25 | 1,781 | 1,789 | 1,769 | 1,780 | -1 | -0.1% | 21,800 |
| 2025/03/24 | 1,779 | 1,794 | 1,764 | 1,781 | +4 | +0.2% | 24,500 |
| 2025/03/21 | 1,758 | 1,778 | 1,741 | 1,777 | +10 | +0.6% | 21,000 |
| 2025/03/19 | 1,795 | 1,795 | 1,760 | 1,767 | -33 | -1.8% | 30,100 |
| 2025/03/18 | 1,783 | 1,810 | 1,783 | 1,800 | +20 | +1.1% | 25,900 |
| 2025/03/17 | 1,785 | 1,785 | 1,763 | 1,780 | +10 | +0.6% | 17,000 |
| 2025/03/14 | 1,742 | 1,770 | 1,740 | 1,770 | +16 | +0.9% | 21,600 |
| 2025/03/13 | 1,744 | 1,757 | 1,738 | 1,754 | +12 | +0.7% | 14,700 |
| 2025/03/12 | 1,715 | 1,742 | 1,715 | 1,742 | +16 | +0.9% | 13,300 |
| 2025/03/11 | 1,734 | 1,734 | 1,704 | 1,726 | -23 | -1.3% | 28,500 |
| 2025/03/10 | 1,743 | 1,768 | 1,735 | 1,749 | +16 | +0.9% | 19,400 |
| 2025/03/07 | 1,749 | 1,763 | 1,730 | 1,733 | -16 | -0.9% | 17,700 |
| 2025/03/06 | 1,747 | 1,786 | 1,721 | 1,749 | +12 | +0.7% | 59,100 |
| 2025/03/05 | 1,712 | 1,739 | 1,712 | 1,737 | +18 | +1% | 20,800 |
| 2025/03/04 | 1,716 | 1,728 | 1,709 | 1,719 | -7 | -0.4% | 16,900 |
| 2025/03/03 | 1,700 | 1,730 | 1,700 | 1,726 | +55 | +3.3% | 30,200 |
| 2025/02/28 | 1,676 | 1,700 | 1,663 | 1,671 | -30 | -1.8% | 18,900 |
| 2025/02/27 | 1,685 | 1,701 | 1,675 | 1,701 | +29 | +1.7% | 13,300 |
| 2025/02/26 | 1,695 | 1,695 | 1,665 | 1,672 | -26 | -1.5% | 20,000 |
| 2025/02/25 | 1,703 | 1,717 | 1,686 | 1,698 | -17 | -1% | 26,200 |
| 2025/02/21 | 1,743 | 1,743 | 1,693 | 1,715 | -28 | -1.6% | 25,500 |
| 2025/02/20 | 1,792 | 1,792 | 1,736 | 1,743 | -64 | -3.5% | 29,300 |
| 2025/02/19 | 1,808 | 1,820 | 1,784 | 1,807 | +1 | +0.1% | 34,100 |
| 2025/02/18 | 1,782 | 1,806 | 1,764 | 1,806 | +14 | +0.8% | 20,100 |
| 2025/02/17 | 1,780 | 1,803 | 1,776 | 1,792 | +11 | +0.6% | 24,200 |
| 2025/02/14 | 1,800 | 1,800 | 1,767 | 1,781 | -17 | -0.9% | 18,800 |
| 2025/02/13 | 1,801 | 1,801 | 1,777 | 1,798 | +13 | +0.7% | 22,500 |
| 2025/02/12 | 1,786 | 1,805 | 1,766 | 1,785 | +10 | +0.6% | 25,100 |
| 2025/02/10 | 1,768 | 1,783 | 1,747 | 1,775 | +6 | +0.3% | 24,600 |
| 2025/02/07 | 1,760 | 1,795 | 1,750 | 1,769 | +9 | +0.5% | 31,900 |
| 2025/02/06 | 1,800 | 1,821 | 1,751 | 1,760 | -18 | -1% | 49,700 |
| 2025/02/05 | 1,734 | 1,782 | 1,729 | 1,778 | +43 | +2.5% | 33,600 |
| 2025/02/04 | 1,711 | 1,738 | 1,676 | 1,735 | +35 | +2.1% | 36,800 |
| 2025/02/03 | 1,652 | 1,744 | 1,646 | 1,700 | -21 | -1.2% | 60,200 |
| 2025/01/31 | 1,700 | 1,721 | 1,692 | 1,721 | +27 | +1.6% | 32,700 |
| 2025/01/30 | 1,669 | 1,700 | 1,668 | 1,694 | +20 | +1.2% | 20,400 |
| 2025/01/29 | 1,686 | 1,686 | 1,663 | 1,674 | -1 | -0.1% | 15,800 |
| 2025/01/28 | 1,667 | 1,685 | 1,662 | 1,675 | +6 | +0.4% | 16,400 |
1～
50
件表示中 / 3262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 | 153,700円 | +2.5% | +31.9% | 2.34% | 8.60倍 | 1.20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 |
| 東陽テク | 130,200円 | -5.8% | -28.9% | 5.30% | 16.02倍 | 1.00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 |
| トーメンデバ | 499,000円 | +16.0% | +16.1% | 6.01% | 6.17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 |
| ジェコス | 98,300円 | -10.3% | -9.1% | 4.88% | 8.07倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| エフティＧ | 105,500円 | -6.8% | +15.5% | 5.21% | 5.06倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
