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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,099 | 1,100 | 1,092 | 1,100 | +1 | +0.1% | 17,400 |
| 2023/01/24 | 1,087 | 1,099 | 1,081 | 1,099 | +13 | +1.2% | 16,100 |
| 2023/01/23 | 1,080 | 1,086 | 1,078 | 1,086 | +18 | +1.7% | 20,000 |
| 2023/01/20 | 1,067 | 1,069 | 1,063 | 1,068 | +1 | +0.1% | 5,400 |
| 2023/01/19 | 1,060 | 1,069 | 1,055 | 1,067 | +7 | +0.7% | 11,000 |
| 2023/01/18 | 1,046 | 1,060 | 1,042 | 1,060 | +16 | +1.5% | 10,800 |
| 2023/01/17 | 1,035 | 1,046 | 1,035 | 1,044 | +5 | +0.5% | 9,800 |
| 2023/01/16 | 1,030 | 1,048 | 1,030 | 1,039 | +8 | +0.8% | 8,300 |
| 2023/01/13 | 1,049 | 1,055 | 1,027 | 1,031 | -24 | -2.3% | 13,400 |
| 2023/01/12 | 1,058 | 1,059 | 1,050 | 1,055 | -3 | -0.3% | 8,100 |
| 2023/01/11 | 1,043 | 1,060 | 1,043 | 1,058 | +16 | +1.5% | 8,300 |
| 2023/01/10 | 1,060 | 1,060 | 1,042 | 1,042 | -6 | -0.6% | 13,300 |
| 2023/01/06 | 1,036 | 1,048 | 1,036 | 1,048 | +8 | +0.8% | 8,000 |
| 2023/01/05 | 1,054 | 1,061 | 1,040 | 1,040 | -21 | -2% | 15,400 |
| 2023/01/04 | 1,088 | 1,088 | 1,055 | 1,061 | -24 | -2.2% | 17,000 |
| 2022/12/30 | 1,091 | 1,091 | 1,080 | 1,085 | -12 | -1.1% | 10,400 |
| 2022/12/29 | 1,074 | 1,097 | 1,067 | 1,097 | +15 | +1.4% | 14,600 |
| 2022/12/28 | 1,075 | 1,084 | 1,067 | 1,082 | -7 | -0.6% | 16,300 |
| 2022/12/27 | 1,084 | 1,089 | 1,072 | 1,089 | +1 | +0.1% | 11,500 |
| 2022/12/26 | 1,066 | 1,089 | 1,061 | 1,088 | +19 | +1.8% | 19,600 |
| 2022/12/23 | 1,056 | 1,069 | 1,036 | 1,069 | +18 | +1.7% | 44,200 |
| 2022/12/22 | 1,061 | 1,065 | 1,038 | 1,051 | +52 | +5.2% | 81,500 |
| 2022/12/21 | 1,008 | 1,018 | 999 | 999 | -8 | -0.8% | 17,900 |
| 2022/12/20 | 1,022 | 1,033 | 1,005 | 1,007 | -14 | -1.4% | 15,100 |
| 2022/12/19 | 1,020 | 1,027 | 1,020 | 1,021 | -2 | -0.2% | 3,300 |
| 2022/12/16 | 1,028 | 1,033 | 1,020 | 1,023 | -6 | -0.6% | 11,400 |
| 2022/12/15 | 1,016 | 1,033 | 1,016 | 1,029 | +2 | +0.2% | 5,900 |
| 2022/12/14 | 1,025 | 1,027 | 1,019 | 1,027 | +2 | +0.2% | 5,400 |
| 2022/12/13 | 1,019 | 1,031 | 1,019 | 1,025 | +6 | +0.6% | 9,500 |
| 2022/12/12 | 1,009 | 1,019 | 1,006 | 1,019 | +9 | +0.9% | 7,000 |
| 2022/12/09 | 1,010 | 1,010 | 1,003 | 1,010 | +14 | +1.4% | 12,300 |
| 2022/12/08 | 1,002 | 1,002 | 989 | 996 | -4 | -0.4% | 16,600 |
| 2022/12/07 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2022/12/06 | 1,001 | 1,005 | 1,000 | 1,000 | -10 | -1% | 8,300 |
| 2022/12/05 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 11,700 |
| 2022/12/02 | 1,041 | 1,041 | 1,000 | 1,000 | -15 | -1.5% | 18,500 |
| 2022/12/01 | 1,018 | 1,019 | 1,014 | 1,015 | ±0 | ±0% | 10,700 |
| 2022/11/30 | 1,038 | 1,038 | 1,015 | 1,015 | -23 | -2.2% | 10,500 |
| 2022/11/29 | 1,033 | 1,038 | 1,026 | 1,038 | +5 | +0.5% | 11,200 |
| 2022/11/28 | 1,036 | 1,036 | 1,029 | 1,033 | -6 | -0.6% | 6,200 |
| 2022/11/25 | 1,040 | 1,040 | 1,031 | 1,039 | -1 | -0.1% | 13,900 |
| 2022/11/24 | 1,025 | 1,040 | 1,025 | 1,040 | +10 | +1% | 25,200 |
| 2022/11/22 | 1,024 | 1,030 | 1,018 | 1,030 | +6 | +0.6% | 30,900 |
| 2022/11/21 | 1,025 | 1,025 | 1,020 | 1,024 | -1 | -0.1% | 8,900 |
| 2022/11/18 | 1,017 | 1,034 | 1,017 | 1,025 | +8 | +0.8% | 29,200 |
| 2022/11/17 | 1,006 | 1,017 | 1,006 | 1,017 | +11 | +1.1% | 4,400 |
| 2022/11/16 | 1,005 | 1,011 | 1,005 | 1,006 | -6 | -0.6% | 4,100 |
| 2022/11/15 | 1,017 | 1,018 | 1,009 | 1,012 | -5 | -0.5% | 7,500 |
| 2022/11/14 | 1,009 | 1,019 | 1,006 | 1,017 | +2 | +0.2% | 13,400 |
| 2022/11/11 | 1,024 | 1,025 | 1,008 | 1,015 | -5 | -0.5% | 16,400 |
451～
500
件表示中 / 3171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 | 161,700円 | +1.8% | +16.9% | 1.98% | 10.11倍 | 1.26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 | 121,900円 | -9.5% | -13.0% | 4.51% | 8.52倍 | 1.36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 |
| コンドーテック | 139,700円 | +6.0% | +1.6% | 3.29% | 10.83倍 | 1.02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 |
| サンワテクノス | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74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 | 145,000円 | +4.9% | +2.1% | 4.28% | 9.46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 |
市場注目の銘柄
チャート関連のコラム
