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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 964 | 965 | 943 | 947 | -17 | -1.8% | 37,000 |
| 2022/06/14 | 973 | 979 | 962 | 964 | -14 | -1.4% | 20,200 |
| 2022/06/13 | 973 | 986 | 973 | 978 | +3 | +0.3% | 14,400 |
| 2022/06/10 | 1,000 | 1,000 | 975 | 975 | -16 | -1.6% | 31,900 |
| 2022/06/09 | 996 | 996 | 991 | 991 | -6 | -0.6% | 10,400 |
| 2022/06/08 | 995 | 997 | 989 | 997 | +4 | +0.4% | 14,300 |
| 2022/06/07 | 988 | 995 | 986 | 993 | +4 | +0.4% | 19,400 |
| 2022/06/06 | 990 | 992 | 984 | 989 | -3 | -0.3% | 11,600 |
| 2022/06/03 | 990 | 992 | 979 | 992 | +4 | +0.4% | 13,700 |
| 2022/06/02 | 995 | 995 | 979 | 988 | -7 | -0.7% | 12,000 |
| 2022/06/01 | 990 | 995 | 985 | 995 | +5 | +0.5% | 21,900 |
| 2022/05/31 | 991 | 991 | 977 | 990 | -7 | -0.7% | 13,500 |
| 2022/05/30 | 984 | 997 | 974 | 997 | +15 | +1.5% | 52,800 |
| 2022/05/27 | 981 | 982 | 968 | 982 | +10 | +1% | 15,200 |
| 2022/05/26 | 969 | 978 | 963 | 972 | -11 | -1.1% | 16,400 |
| 2022/05/25 | 990 | 990 | 976 | 983 | +4 | +0.4% | 26,400 |
| 2022/05/24 | 990 | 993 | 971 | 979 | -16 | -1.6% | 20,100 |
| 2022/05/23 | 976 | 995 | 973 | 995 | +21 | +2.2% | 26,500 |
| 2022/05/20 | 965 | 974 | 956 | 974 | +8 | +0.8% | 26,500 |
751～
800
件表示中 / 3352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 | 211,800円 | +2.9% | +6.1% | 1.89% | 11.28倍 | 1.47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 |
| モリト | 157,600円 | +15.4% | +9.9% | 4.38% | 14.70倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ジェコス | 137,700円 | -0.5% | +3.0% | 4.14% | 9.65倍 | 0.70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 |
| 進 和 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 157,300円 | +2.1% | -5.1% | 3.62% | 9.25倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
