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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,016 | 1,019 | 1,010 | 1,014 | -2 | -0.2% | 9,200 |
| 2021/03/22 | 1,015 | 1,020 | 1,006 | 1,016 | -4 | -0.4% | 20,200 |
| 2021/03/19 | 1,004 | 1,020 | 1,004 | 1,020 | +10 | +1% | 20,900 |
| 2021/03/18 | 1,000 | 1,010 | 995 | 1,010 | +11 | +1.1% | 19,000 |
| 2021/03/17 | 998 | 999 | 991 | 999 | +1 | +0.1% | 10,300 |
| 2021/03/16 | 993 | 998 | 988 | 998 | +5 | +0.5% | 13,400 |
| 2021/03/15 | 984 | 994 | 975 | 993 | +10 | +1% | 16,200 |
| 2021/03/12 | 995 | 995 | 980 | 983 | -11 | -1.1% | 22,500 |
| 2021/03/11 | 994 | 994 | 987 | 994 | +2 | +0.2% | 12,300 |
| 2021/03/10 | 985 | 993 | 981 | 992 | +7 | +0.7% | 12,500 |
| 2021/03/09 | 971 | 985 | 964 | 985 | +16 | +1.7% | 19,900 |
| 2021/03/08 | 971 | 971 | 961 | 969 | +4 | +0.4% | 12,000 |
| 2021/03/05 | 951 | 966 | 943 | 965 | +10 | +1% | 20,600 |
| 2021/03/04 | 961 | 961 | 950 | 955 | -6 | -0.6% | 12,100 |
| 2021/03/03 | 957 | 961 | 950 | 961 | +4 | +0.4% | 11,800 |
| 2021/03/02 | 955 | 957 | 937 | 957 | +2 | +0.2% | 14,300 |
| 2021/03/01 | 942 | 956 | 935 | 955 | +24 | +2.6% | 15,800 |
| 2021/02/26 | 958 | 958 | 931 | 931 | -15 | -1.6% | 22,700 |
| 2021/02/25 | 954 | 955 | 941 | 946 | ±0 | ±0% | 21,600 |
| 2021/02/24 | 951 | 953 | 940 | 946 | -5 | -0.5% | 15,700 |
| 2021/02/22 | 947 | 955 | 945 | 951 | +4 | +0.4% | 11,700 |
| 2021/02/19 | 952 | 958 | 942 | 947 | -3 | -0.3% | 11,100 |
| 2021/02/18 | 966 | 969 | 950 | 950 | -18 | -1.9% | 24,300 |
| 2021/02/17 | 970 | 973 | 964 | 968 | -2 | -0.2% | 9,200 |
| 2021/02/16 | 972 | 972 | 963 | 970 | -3 | -0.3% | 14,400 |
| 2021/02/15 | 972 | 973 | 964 | 973 | +4 | +0.4% | 12,200 |
| 2021/02/12 | 975 | 976 | 969 | 969 | -6 | -0.6% | 8,300 |
| 2021/02/10 | 975 | 978 | 967 | 975 | -4 | -0.4% | 4,700 |
| 2021/02/09 | 969 | 979 | 962 | 979 | +10 | +1% | 7,000 |
| 2021/02/08 | 967 | 971 | 961 | 969 | +8 | +0.8% | 13,200 |
| 2021/02/05 | 967 | 967 | 957 | 961 | +4 | +0.4% | 7,000 |
| 2021/02/04 | 952 | 964 | 952 | 957 | +5 | +0.5% | 5,300 |
| 2021/02/03 | 962 | 966 | 952 | 952 | -6 | -0.6% | 9,500 |
| 2021/02/02 | 958 | 959 | 956 | 958 | ±0 | ±0% | 6,300 |
| 2021/02/01 | 960 | 972 | 957 | 958 | -17 | -1.7% | 16,100 |
| 2021/01/29 | 990 | 993 | 973 | 975 | -20 | -2% | 7,700 |
| 2021/01/28 | 985 | 995 | 976 | 995 | +11 | +1.1% | 14,900 |
| 2021/01/27 | 992 | 992 | 982 | 984 | -8 | -0.8% | 5,700 |
| 2021/01/26 | 992 | 992 | 981 | 992 | +12 | +1.2% | 11,700 |
| 2021/01/25 | 970 | 980 | 966 | 980 | +11 | +1.1% | 11,400 |
| 2021/01/22 | 969 | 978 | 968 | 969 | -4 | -0.4% | 6,800 |
| 2021/01/21 | 968 | 973 | 967 | 973 | +10 | +1% | 6,100 |
| 2021/01/20 | 965 | 967 | 959 | 963 | +1 | +0.1% | 4,000 |
| 2021/01/19 | 969 | 975 | 962 | 962 | -7 | -0.7% | 6,900 |
| 2021/01/18 | 971 | 974 | 969 | 969 | -2 | -0.2% | 3,600 |
| 2021/01/15 | 979 | 979 | 970 | 971 | -13 | -1.3% | 5,100 |
| 2021/01/14 | 980 | 984 | 975 | 984 | +4 | +0.4% | 9,400 |
| 2021/01/13 | 965 | 980 | 965 | 980 | +15 | +1.6% | 6,100 |
| 2021/01/12 | 976 | 981 | 962 | 965 | -16 | -1.6% | 10,000 |
| 2021/01/08 | 963 | 981 | 956 | 981 | +18 | +1.9% | 18,200 |
901～
950
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
