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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/26 | 1,798 | 1,850 | 1,788 | 1,850 | +84 | +4.8% | 76,300 |
| 2024/06/25 | 1,750 | 1,778 | 1,739 | 1,766 | +30 | +1.7% | 58,700 |
| 2024/06/24 | 1,689 | 1,740 | 1,686 | 1,736 | +50 | +3% | 65,400 |
| 2024/06/21 | 1,660 | 1,695 | 1,660 | 1,686 | +51 | +3.1% | 45,900 |
| 2024/06/20 | 1,634 | 1,637 | 1,622 | 1,635 | +7 | +0.4% | 21,600 |
| 2024/06/19 | 1,626 | 1,629 | 1,616 | 1,628 | +20 | +1.2% | 15,300 |
| 2024/06/18 | 1,600 | 1,634 | 1,600 | 1,608 | +15 | +0.9% | 47,600 |
| 2024/06/17 | 1,600 | 1,645 | 1,587 | 1,593 | +1 | +0.1% | 33,300 |
| 2024/06/14 | 1,552 | 1,593 | 1,552 | 1,592 | +35 | +2.2% | 30,400 |
| 2024/06/13 | 1,570 | 1,570 | 1,556 | 1,557 | -11 | -0.7% | 10,000 |
| 2024/06/12 | 1,555 | 1,570 | 1,549 | 1,568 | +17 | +1.1% | 12,200 |
| 2024/06/11 | 1,554 | 1,569 | 1,547 | 1,551 | -3 | -0.2% | 19,500 |
| 2024/06/10 | 1,520 | 1,555 | 1,520 | 1,554 | +41 | +2.7% | 21,000 |
| 2024/06/07 | 1,507 | 1,513 | 1,504 | 1,513 | +9 | +0.6% | 8,800 |
| 2024/06/06 | 1,499 | 1,516 | 1,489 | 1,504 | +13 | +0.9% | 11,600 |
| 2024/06/05 | 1,471 | 1,497 | 1,471 | 1,491 | -4 | -0.3% | 12,600 |
| 2024/06/04 | 1,505 | 1,531 | 1,449 | 1,495 | -9 | -0.6% | 85,700 |
| 2024/06/03 | 1,490 | 1,509 | 1,490 | 1,504 | +18 | +1.2% | 9,500 |
| 2024/05/31 | 1,472 | 1,486 | 1,453 | 1,486 | +44 | +3.1% | 17,200 |
251～
300
件表示中 / 3351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 | 211,500円 | +2.9% | +6.1% | 1.89% | 11.27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 |
| 三洋貿易 | 157,800円 | +2.1% | -5.1% | 3.61% | 9.28倍 | 0.91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 |
| ダイトロン | 416,000円 | +1.6% | +0.2% | 3.85% | 9.95倍 | 1.35倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 三信電 | 271,600円 | +4.2% | -14.9% | 5.15% | 9.10倍 | 0.82倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 杉本商 | 192,600円 | +4.7% | +1.9% | 2.80% | 18.13倍 | 0.99倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
