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 |
---|---|---|---|---|---|---|---|
2025/07/01 | 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 |
2025/06/09 | 1,703 | 1,703 | 1,681 | 1,683 | -17 | -1% | 16,800 |
2025/06/06 | 1,703 | 1,715 | 1,695 | 1,700 | -3 | -0.2% | 13,100 |
2025/06/05 | 1,702 | 1,710 | 1,696 | 1,703 | -5 | -0.3% | 15,700 |
2025/06/04 | 1,706 | 1,721 | 1,703 | 1,708 | +3 | +0.2% | 21,300 |
2025/06/03 | 1,751 | 1,751 | 1,705 | 1,705 | -43 | -2.5% | 32,300 |
2025/06/02 | 1,771 | 1,784 | 1,748 | 1,748 | -37 | -2.1% | 22,800 |
2025/05/30 | 1,749 | 1,785 | 1,742 | 1,785 | +21 | +1.2% | 15,000 |
2025/05/29 | 1,763 | 1,799 | 1,763 | 1,764 | +6 | +0.3% | 28,200 |
2025/05/28 | 1,777 | 1,789 | 1,755 | 1,758 | -17 | -1% | 23,800 |
2025/05/27 | 1,756 | 1,777 | 1,754 | 1,775 | +24 | +1.4% | 16,400 |
2025/05/26 | 1,743 | 1,770 | 1,743 | 1,751 | +8 | +0.5% | 13,500 |
2025/05/23 | 1,717 | 1,754 | 1,703 | 1,743 | +38 | +2.2% | 26,800 |
2025/05/22 | 1,708 | 1,730 | 1,701 | 1,705 | -12 | -0.7% | 15,400 |
2025/05/21 | 1,729 | 1,729 | 1,710 | 1,717 | -1 | -0.1% | 15,100 |
2025/05/20 | 1,747 | 1,764 | 1,717 | 1,718 | -27 | -1.5% | 21,600 |
2025/05/19 | 1,755 | 1,771 | 1,729 | 1,745 | -34 | -1.9% | 21,700 |
2025/05/16 | 1,748 | 1,800 | 1,730 | 1,779 | +62 | +3.6% | 59,300 |
2025/05/15 | 1,740 | 1,760 | 1,648 | 1,717 | -14 | -0.8% | 73,900 |
2025/05/14 | 1,729 | 1,744 | 1,701 | 1,731 | +10 | +0.6% | 21,300 |
2025/05/13 | 1,729 | 1,745 | 1,721 | 1,721 | -1 | -0.1% | 15,300 |
2025/05/12 | 1,738 | 1,738 | 1,711 | 1,722 | -1 | -0.1% | 12,800 |
2025/05/09 | 1,710 | 1,744 | 1,699 | 1,723 | +37 | +2.2% | 68,300 |
2025/05/08 | 1,700 | 1,700 | 1,669 | 1,686 | -14 | -0.8% | 8,500 |
2025/05/07 | 1,666 | 1,722 | 1,648 | 1,700 | +34 | +2% | 90,400 |
2025/05/02 | 1,670 | 1,708 | 1,644 | 1,666 | ±0 | ±0% | 35,400 |
2025/05/01 | 1,679 | 1,680 | 1,666 | 1,666 | -30 | -1.8% | 17,900 |
2025/04/30 | 1,700 | 1,705 | 1,677 | 1,696 | +4 | +0.2% | 18,900 |
2025/04/28 | 1,676 | 1,692 | 1,662 | 1,692 | +26 | +1.6% | 22,900 |
2025/04/25 | 1,680 | 1,680 | 1,655 | 1,666 | +3 | +0.2% | 12,500 |
2025/04/24 | 1,680 | 1,680 | 1,650 | 1,663 | -3 | -0.2% | 14,600 |
2025/04/23 | 1,665 | 1,676 | 1,651 | 1,666 | +28 | +1.7% | 19,400 |
2025/04/22 | 1,625 | 1,654 | 1,625 | 1,638 | +13 | +0.8% | 12,100 |
2025/04/21 | 1,647 | 1,657 | 1,623 | 1,625 | -47 | -2.8% | 24,500 |
2025/04/18 | 1,626 | 1,672 | 1,618 | 1,672 | +73 | +4.6% | 30,300 |
1~
50
件表示中 / 3317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 | 166,000円 | +2.9% | +6.1% | 2.41% | 8.83倍 | 1.16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 |
フォーバル | 133,600円 | +4.6% | +5.7% | 2.32% | 15.82倍 | 2.00倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。M&A進め地域活性化 |
JKHD | 117,800円 | +3.0% | +2.6% | 4.67% | 6.41倍 | 0.51倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
新光商 | 94,800円 | -7.3% | +73.0% | 1.32% | 38.63倍 | 0.54倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが24年に代理店契約解消。遊技機部材も強い |
エフティG | 117,000円 | - | - | - | - | 1.16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