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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,575 | 1,586 | 1,528 | 1,572 | ±0 | ±0% | 75,900 |
| 2024/09/05 | 1,590 | 1,616 | 1,555 | 1,572 | -29 | -1.8% | 94,900 |
| 2024/09/04 | 1,622 | 1,648 | 1,601 | 1,601 | -72 | -4.3% | 141,900 |
| 2024/09/03 | 1,657 | 1,694 | 1,657 | 1,673 | +21 | +1.3% | 27,200 |
| 2024/09/02 | 1,670 | 1,694 | 1,647 | 1,652 | +7 | +0.4% | 38,700 |
| 2024/08/30 | 1,587 | 1,659 | 1,587 | 1,645 | +67 | +4.2% | 48,000 |
| 2024/08/29 | 1,562 | 1,589 | 1,562 | 1,578 | +6 | +0.4% | 41,500 |
| 2024/08/28 | 1,523 | 1,576 | 1,503 | 1,572 | +45 | +2.9% | 120,300 |
| 2024/08/27 | 1,527 | 1,544 | 1,525 | 1,527 | +5 | +0.3% | 71,400 |
| 2024/08/26 | 1,558 | 1,558 | 1,519 | 1,522 | -41 | -2.6% | 90,500 |
| 2024/08/23 | 1,586 | 1,592 | 1,563 | 1,563 | -18 | -1.1% | 81,400 |
| 2024/08/22 | 1,591 | 1,595 | 1,565 | 1,581 | -5 | -0.3% | 49,200 |
| 2024/08/21 | 1,568 | 1,590 | 1,558 | 1,586 | +18 | +1.1% | 28,600 |
| 2024/08/20 | 1,557 | 1,577 | 1,551 | 1,568 | +36 | +2.3% | 40,000 |
| 2024/08/19 | 1,568 | 1,579 | 1,532 | 1,532 | -46 | -2.9% | 113,700 |
| 2024/08/16 | 1,585 | 1,586 | 1,571 | 1,578 | +33 | +2.1% | 54,700 |
| 2024/08/15 | 1,558 | 1,560 | 1,536 | 1,545 | -17 | -1.1% | 54,700 |
| 2024/08/14 | 1,560 | 1,570 | 1,535 | 1,562 | +24 | +1.6% | 37,800 |
| 2024/08/13 | 1,520 | 1,549 | 1,517 | 1,538 | +45 | +3% | 45,400 |
| 2024/08/09 | 1,514 | 1,535 | 1,470 | 1,493 | +15 | +1% | 64,800 |
| 2024/08/08 | 1,472 | 1,508 | 1,465 | 1,478 | +4 | +0.3% | 48,200 |
| 2024/08/07 | 1,402 | 1,515 | 1,401 | 1,474 | +56 | +3.9% | 44,700 |
| 2024/08/06 | 1,408 | 1,476 | 1,408 | 1,418 | +64 | +4.7% | 61,000 |
| 2024/08/05 | 1,446 | 1,448 | 1,313 | 1,354 | -162 | -10.7% | 96,200 |
| 2024/08/02 | 1,575 | 1,576 | 1,516 | 1,516 | -137 | -8.3% | 86,900 |
| 2024/08/01 | 1,691 | 1,693 | 1,653 | 1,653 | -79 | -4.6% | 47,300 |
| 2024/07/31 | 1,688 | 1,733 | 1,680 | 1,732 | +36 | +2.1% | 31,200 |
| 2024/07/30 | 1,721 | 1,728 | 1,676 | 1,696 | -24 | -1.4% | 41,100 |
| 2024/07/29 | 1,713 | 1,725 | 1,696 | 1,720 | +32 | +1.9% | 38,500 |
| 2024/07/26 | 1,740 | 1,745 | 1,688 | 1,688 | -57 | -3.3% | 41,700 |
| 2024/07/25 | 1,785 | 1,787 | 1,741 | 1,745 | -70 | -3.9% | 47,000 |
| 2024/07/24 | 1,826 | 1,848 | 1,809 | 1,815 | -10 | -0.5% | 28,300 |
| 2024/07/23 | 1,833 | 1,852 | 1,814 | 1,825 | -7 | -0.4% | 23,700 |
| 2024/07/22 | 1,893 | 1,898 | 1,830 | 1,832 | -57 | -3% | 28,700 |
| 2024/07/19 | 1,886 | 1,914 | 1,862 | 1,889 | -16 | -0.8% | 30,700 |
| 2024/07/18 | 1,929 | 1,960 | 1,890 | 1,905 | -62 | -3.2% | 38,800 |
| 2024/07/17 | 1,967 | 2,014 | 1,946 | 1,967 | +40 | +2.1% | 83,200 |
| 2024/07/16 | 1,860 | 1,927 | 1,837 | 1,927 | +104 | +5.7% | 66,300 |
| 2024/07/12 | 1,767 | 1,830 | 1,752 | 1,823 | +50 | +2.8% | 52,900 |
| 2024/07/11 | 1,736 | 1,773 | 1,713 | 1,773 | +61 | +3.6% | 40,000 |
| 2024/07/10 | 1,741 | 1,756 | 1,701 | 1,712 | -16 | -0.9% | 35,300 |
| 2024/07/09 | 1,725 | 1,746 | 1,719 | 1,728 | +3 | +0.2% | 22,100 |
| 2024/07/08 | 1,782 | 1,782 | 1,724 | 1,725 | -56 | -3.1% | 28,400 |
| 2024/07/05 | 1,800 | 1,813 | 1,770 | 1,781 | -19 | -1.1% | 22,600 |
| 2024/07/04 | 1,780 | 1,800 | 1,756 | 1,800 | +21 | +1.2% | 26,300 |
| 2024/07/03 | 1,782 | 1,810 | 1,773 | 1,779 | -3 | -0.2% | 27,300 |
| 2024/07/02 | 1,810 | 1,813 | 1,782 | 1,782 | -30 | -1.7% | 36,000 |
| 2024/07/01 | 1,791 | 1,828 | 1,787 | 1,812 | +21 | +1.2% | 39,800 |
| 2024/06/28 | 1,833 | 1,833 | 1,766 | 1,791 | -50 | -2.7% | 47,800 |
| 2024/06/27 | 1,853 | 1,860 | 1,789 | 1,841 | -9 | -0.5% | 82,900 |
51～
100
件表示中 / 3170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 | 159,600円 | +1.8% | +16.9% | 2.01% | 9.98倍 | 1.24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 | 120,000円 | -9.5% | -13.0% | 4.58% | 8.38倍 | 1.34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 |
| サンワテクノス | 218,300円 | -6.7% | -51.4% | 5.50% | 13.75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 | 144,000円 | +4.9% | +2.1% | 4.31% | 9.39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 |
| たけびし | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
