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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,031 | 1,034 | 1,009 | 1,011 | -8 | -0.8% | 13,900 |
| 2017/12/04 | 1,014 | 1,026 | 1,014 | 1,019 | +12 | +1.2% | 20,200 |
| 2017/12/01 | 1,030 | 1,030 | 1,001 | 1,007 | -9 | -0.9% | 23,800 |
| 2017/11/30 | 1,017 | 1,020 | 1,001 | 1,016 | -7 | -0.7% | 30,400 |
| 2017/11/29 | 1,028 | 1,035 | 1,022 | 1,023 | -11 | -1.1% | 17,600 |
| 2017/11/28 | 1,045 | 1,063 | 1,026 | 1,034 | -11 | -1.1% | 27,800 |
| 2017/11/27 | 1,070 | 1,074 | 1,045 | 1,045 | -32 | -3% | 29,000 |
| 2017/11/24 | 1,072 | 1,093 | 1,072 | 1,077 | -2 | -0.2% | 30,100 |
| 2017/11/22 | 1,117 | 1,128 | 1,070 | 1,079 | -17 | -1.6% | 46,700 |
| 2017/11/21 | 1,050 | 1,111 | 1,050 | 1,096 | +60 | +5.8% | 117,800 |
| 2017/11/20 | 1,010 | 1,045 | 1,010 | 1,036 | +29 | +2.9% | 48,800 |
| 2017/11/17 | 1,020 | 1,022 | 1,003 | 1,007 | -8 | -0.8% | 23,400 |
| 2017/11/16 | 990 | 1,020 | 990 | 1,015 | +28 | +2.8% | 36,400 |
| 2017/11/15 | 1,030 | 1,030 | 987 | 987 | -33 | -3.2% | 51,100 |
| 2017/11/14 | 1,015 | 1,031 | 1,015 | 1,020 | +2 | +0.2% | 12,600 |
| 2017/11/13 | 1,040 | 1,040 | 1,000 | 1,018 | +8 | +0.8% | 25,500 |
| 2017/11/10 | 995 | 1,014 | 990 | 1,010 | -14 | -1.4% | 39,100 |
| 2017/11/09 | 1,020 | 1,050 | 1,015 | 1,024 | -3 | -0.3% | 51,300 |
| 2017/11/08 | 1,030 | 1,033 | 1,010 | 1,027 | -6 | -0.6% | 43,100 |
| 2017/11/07 | 1,036 | 1,040 | 1,001 | 1,033 | -9 | -0.9% | 50,700 |
| 2017/11/06 | 1,015 | 1,050 | 1,000 | 1,042 | +31 | +3.1% | 90,300 |
| 2017/11/02 | 990 | 1,017 | 990 | 1,011 | +27 | +2.7% | 67,100 |
| 2017/11/01 | 975 | 985 | 971 | 984 | +21 | +2.2% | 59,000 |
| 2017/10/31 | 965 | 972 | 949 | 963 | -7 | -0.7% | 45,000 |
| 2017/10/30 | 975 | 979 | 960 | 970 | -4 | -0.4% | 47,100 |
| 2017/10/27 | 970 | 977 | 967 | 974 | +6 | +0.6% | 22,700 |
| 2017/10/26 | 969 | 969 | 961 | 968 | +11 | +1.1% | 22,300 |
| 2017/10/25 | 969 | 975 | 956 | 957 | -13 | -1.3% | 19,700 |
| 2017/10/24 | 954 | 973 | 953 | 970 | +20 | +2.1% | 31,400 |
| 2017/10/23 | 945 | 950 | 943 | 950 | +8 | +0.8% | 10,600 |
| 2017/10/20 | 933 | 944 | 929 | 942 | +8 | +0.9% | 19,900 |
| 2017/10/19 | 935 | 938 | 930 | 934 | -3 | -0.3% | 18,100 |
| 2017/10/18 | 961 | 961 | 930 | 937 | -31 | -3.2% | 29,100 |
| 2017/10/17 | 971 | 980 | 966 | 968 | +5 | +0.5% | 36,200 |
| 2017/10/16 | 950 | 965 | 943 | 963 | +17 | +1.8% | 74,500 |
| 2017/10/13 | 931 | 947 | 928 | 946 | +14 | +1.5% | 46,300 |
| 2017/10/12 | 924 | 934 | 923 | 932 | +7 | +0.8% | 22,700 |
| 2017/10/11 | 924 | 929 | 907 | 925 | -2 | -0.2% | 20,300 |
| 2017/10/10 | 924 | 929 | 924 | 927 | +1 | +0.1% | 16,500 |
| 2017/10/06 | 924 | 926 | 922 | 926 | ±0 | ±0% | 14,700 |
| 2017/10/05 | 930 | 932 | 924 | 926 | -4 | -0.4% | 17,300 |
| 2017/10/04 | 928 | 933 | 921 | 930 | -1 | -0.1% | 20,000 |
| 2017/10/03 | 933 | 937 | 929 | 931 | +1 | +0.1% | 25,000 |
| 2017/10/02 | 927 | 931 | 923 | 930 | +2 | +0.2% | 24,300 |
| 2017/09/29 | 924 | 931 | 923 | 928 | -3 | -0.3% | 22,900 |
| 2017/09/28 | 929 | 932 | 926 | 931 | +5 | +0.5% | 35,500 |
| 2017/09/27 | 916 | 927 | 912 | 926 | +9 | +1% | 191,000 |
| 2017/09/26 | 950 | 950 | 916 | 917 | -38 | -4% | 186,200 |
| 2017/09/25 | 940 | 958 | 939 | 955 | +18 | +1.9% | 114,600 |
| 2017/09/22 | 945 | 948 | 936 | 937 | -9 | -1% | 127,800 |
1851～
1900
件表示中 / 3320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 | 165,400円 | +2.9% | +6.1% | 2.42% | 8.79倍 | 1.15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 |
| ＪＫＨＤ | 117,000円 | +3.0% | +2.6% | 4.70% | 6.37倍 | 0.50倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 新光商 | 95,400円 | -7.3% | +73.0% | 1.31% | 38.75倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| エフティＧ | 118,700円 | - | - | - | - | 1.18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 |
| 小野建 | 138,800円 | +1.4% | -13.1% | 4.97% | 8.67倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
