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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,033 | 1,035 | 1,024 | 1,029 | -7 | -0.7% | 14,500 |
| 2022/08/25 | 1,039 | 1,042 | 1,030 | 1,036 | -3 | -0.3% | 22,100 |
| 2022/08/24 | 1,035 | 1,040 | 1,033 | 1,039 | +6 | +0.6% | 10,800 |
| 2022/08/23 | 1,044 | 1,044 | 1,032 | 1,033 | -13 | -1.2% | 10,000 |
| 2022/08/22 | 1,043 | 1,047 | 1,037 | 1,046 | +1 | +0.1% | 21,100 |
| 2022/08/19 | 1,048 | 1,049 | 1,045 | 1,045 | ±0 | ±0% | 32,600 |
| 2022/08/18 | 1,040 | 1,045 | 1,034 | 1,045 | +3 | +0.3% | 7,200 |
| 2022/08/17 | 1,040 | 1,047 | 1,038 | 1,042 | +6 | +0.6% | 14,100 |
| 2022/08/16 | 1,049 | 1,049 | 1,034 | 1,036 | -11 | -1.1% | 12,900 |
| 2022/08/15 | 1,040 | 1,048 | 1,032 | 1,047 | +13 | +1.3% | 20,900 |
| 2022/08/12 | 1,036 | 1,039 | 1,025 | 1,034 | +12 | +1.2% | 113,800 |
| 2022/08/10 | 1,011 | 1,024 | 1,009 | 1,022 | +15 | +1.5% | 24,800 |
| 2022/08/09 | 1,008 | 1,015 | 1,003 | 1,007 | -8 | -0.8% | 18,000 |
| 2022/08/08 | 1,013 | 1,022 | 1,010 | 1,015 | +5 | +0.5% | 33,300 |
| 2022/08/05 | 986 | 1,011 | 986 | 1,010 | +20 | +2% | 327,500 |
| 2022/08/04 | 997 | 997 | 990 | 990 | -6 | -0.6% | 22,800 |
| 2022/08/03 | 1,001 | 1,005 | 993 | 996 | -6 | -0.6% | 17,900 |
| 2022/08/02 | 1,016 | 1,019 | 1,001 | 1,002 | -16 | -1.6% | 45,400 |
| 2022/08/01 | 1,028 | 1,031 | 1,015 | 1,018 | -10 | -1% | 56,900 |
| 2022/07/29 | 1,054 | 1,054 | 1,026 | 1,028 | -27 | -2.6% | 134,700 |
| 2022/07/28 | 1,038 | 1,060 | 1,027 | 1,055 | +26 | +2.5% | 48,400 |
| 2022/07/27 | 1,025 | 1,032 | 1,020 | 1,029 | +4 | +0.4% | 13,100 |
| 2022/07/26 | 1,035 | 1,035 | 1,021 | 1,025 | -14 | -1.3% | 25,900 |
| 2022/07/25 | 1,039 | 1,040 | 1,028 | 1,039 | -1 | -0.1% | 46,000 |
| 2022/07/22 | 1,019 | 1,040 | 1,016 | 1,040 | +24 | +2.4% | 93,100 |
| 2022/07/21 | 1,010 | 1,017 | 1,010 | 1,016 | +6 | +0.6% | 24,800 |
| 2022/07/20 | 1,009 | 1,013 | 1,006 | 1,010 | +4 | +0.4% | 43,800 |
| 2022/07/19 | 1,008 | 1,008 | 1,001 | 1,006 | +1 | +0.1% | 30,200 |
| 2022/07/15 | 1,001 | 1,008 | 996 | 1,005 | +4 | +0.4% | 74,500 |
| 2022/07/14 | 1,000 | 1,001 | 994 | 1,001 | ±0 | ±0% | 9,100 |
| 2022/07/13 | 989 | 1,001 | 986 | 1,001 | +12 | +1.2% | 17,500 |
| 2022/07/12 | 1,000 | 1,000 | 983 | 989 | -12 | -1.2% | 31,700 |
| 2022/07/11 | 992 | 1,002 | 990 | 1,001 | +17 | +1.7% | 44,900 |
| 2022/07/08 | 995 | 996 | 984 | 984 | -3 | -0.3% | 69,900 |
| 2022/07/07 | 985 | 987 | 977 | 987 | +8 | +0.8% | 16,500 |
| 2022/07/06 | 976 | 981 | 973 | 979 | +1 | +0.1% | 21,200 |
| 2022/07/05 | 979 | 986 | 978 | 978 | -1 | -0.1% | 18,000 |
| 2022/07/04 | 985 | 985 | 974 | 979 | +5 | +0.5% | 26,400 |
| 2022/07/01 | 985 | 990 | 970 | 974 | -11 | -1.1% | 39,700 |
| 2022/06/30 | 994 | 996 | 985 | 985 | -11 | -1.1% | 20,800 |
| 2022/06/29 | 980 | 996 | 978 | 996 | +11 | +1.1% | 44,700 |
| 2022/06/28 | 981 | 985 | 977 | 985 | +6 | +0.6% | 15,500 |
| 2022/06/27 | 975 | 979 | 965 | 979 | +9 | +0.9% | 13,700 |
| 2022/06/24 | 980 | 980 | 962 | 970 | -4 | -0.4% | 36,800 |
| 2022/06/23 | 959 | 974 | 959 | 974 | +14 | +1.5% | 20,100 |
| 2022/06/22 | 959 | 963 | 946 | 960 | +7 | +0.7% | 16,600 |
| 2022/06/21 | 947 | 959 | 947 | 953 | +9 | +1% | 32,200 |
| 2022/06/20 | 947 | 960 | 940 | 944 | +4 | +0.4% | 13,200 |
| 2022/06/17 | 940 | 950 | 930 | 940 | -8 | -0.8% | 31,100 |
| 2022/06/16 | 956 | 961 | 946 | 948 | +1 | +0.1% | 10,400 |
551～
600
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
