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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,340 | 1,349 | 1,340 | 1,343 | +1 | +0.1% | 19,900 |
| 2024/01/24 | 1,356 | 1,356 | 1,337 | 1,342 | -15 | -1.1% | 14,900 |
| 2024/01/23 | 1,361 | 1,372 | 1,357 | 1,357 | +4 | +0.3% | 10,300 |
| 2024/01/22 | 1,342 | 1,364 | 1,342 | 1,353 | +11 | +0.8% | 13,700 |
| 2024/01/19 | 1,360 | 1,360 | 1,342 | 1,342 | -18 | -1.3% | 15,300 |
| 2024/01/18 | 1,349 | 1,365 | 1,349 | 1,360 | +11 | +0.8% | 12,500 |
| 2024/01/17 | 1,353 | 1,375 | 1,346 | 1,349 | -9 | -0.7% | 17,100 |
| 2024/01/16 | 1,390 | 1,390 | 1,357 | 1,358 | -22 | -1.6% | 13,100 |
| 2024/01/15 | 1,362 | 1,385 | 1,360 | 1,380 | +18 | +1.3% | 27,200 |
| 2024/01/12 | 1,374 | 1,374 | 1,348 | 1,362 | -7 | -0.5% | 20,500 |
| 2024/01/11 | 1,373 | 1,379 | 1,360 | 1,369 | +7 | +0.5% | 25,300 |
| 2024/01/10 | 1,368 | 1,371 | 1,360 | 1,362 | +6 | +0.4% | 26,100 |
| 2024/01/09 | 1,356 | 1,367 | 1,352 | 1,356 | +8 | +0.6% | 18,300 |
| 2024/01/05 | 1,330 | 1,348 | 1,328 | 1,348 | +18 | +1.4% | 18,100 |
| 2024/01/04 | 1,322 | 1,330 | 1,301 | 1,330 | +6 | +0.5% | 18,800 |
| 2023/12/29 | 1,308 | 1,324 | 1,307 | 1,324 | +10 | +0.8% | 16,900 |
| 2023/12/28 | 1,296 | 1,314 | 1,295 | 1,314 | +14 | +1.1% | 19,400 |
| 2023/12/27 | 1,297 | 1,303 | 1,285 | 1,300 | +6 | +0.5% | 25,700 |
| 2023/12/26 | 1,278 | 1,299 | 1,278 | 1,294 | +4 | +0.3% | 15,600 |
| 2023/12/25 | 1,300 | 1,305 | 1,276 | 1,290 | ±0 | ±0% | 30,900 |
| 2023/12/22 | 1,310 | 1,314 | 1,274 | 1,290 | -6 | -0.5% | 40,000 |
| 2023/12/21 | 1,282 | 1,343 | 1,278 | 1,296 | +44 | +3.5% | 193,800 |
| 2023/12/20 | 1,248 | 1,258 | 1,246 | 1,252 | +4 | +0.3% | 12,900 |
| 2023/12/19 | 1,225 | 1,248 | 1,225 | 1,248 | +14 | +1.1% | 11,600 |
| 2023/12/18 | 1,235 | 1,235 | 1,220 | 1,234 | -4 | -0.3% | 12,900 |
| 2023/12/15 | 1,240 | 1,253 | 1,235 | 1,238 | -6 | -0.5% | 18,200 |
| 2023/12/14 | 1,257 | 1,262 | 1,238 | 1,244 | -13 | -1% | 21,300 |
| 2023/12/13 | 1,261 | 1,268 | 1,256 | 1,257 | -4 | -0.3% | 14,000 |
| 2023/12/12 | 1,271 | 1,278 | 1,261 | 1,261 | -11 | -0.9% | 8,700 |
| 2023/12/11 | 1,255 | 1,272 | 1,255 | 1,272 | +19 | +1.5% | 16,900 |
| 2023/12/08 | 1,261 | 1,271 | 1,252 | 1,253 | -14 | -1.1% | 27,000 |
| 2023/12/07 | 1,272 | 1,276 | 1,267 | 1,267 | -11 | -0.9% | 13,200 |
| 2023/12/06 | 1,250 | 1,285 | 1,250 | 1,278 | +27 | +2.2% | 20,700 |
| 2023/12/05 | 1,268 | 1,273 | 1,251 | 1,251 | -23 | -1.8% | 21,700 |
| 2023/12/04 | 1,271 | 1,274 | 1,263 | 1,274 | +3 | +0.2% | 8,600 |
| 2023/12/01 | 1,279 | 1,279 | 1,270 | 1,271 | ±0 | ±0% | 12,500 |
| 2023/11/30 | 1,270 | 1,275 | 1,259 | 1,271 | +10 | +0.8% | 12,300 |
| 2023/11/29 | 1,268 | 1,272 | 1,261 | 1,261 | -6 | -0.5% | 12,000 |
| 2023/11/28 | 1,265 | 1,271 | 1,260 | 1,267 | +4 | +0.3% | 18,700 |
| 2023/11/27 | 1,280 | 1,285 | 1,263 | 1,263 | -21 | -1.6% | 17,000 |
| 2023/11/24 | 1,293 | 1,293 | 1,276 | 1,284 | +20 | +1.6% | 23,700 |
| 2023/11/22 | 1,253 | 1,272 | 1,253 | 1,264 | +12 | +1% | 12,400 |
| 2023/11/21 | 1,266 | 1,270 | 1,240 | 1,252 | -18 | -1.4% | 27,100 |
| 2023/11/20 | 1,278 | 1,286 | 1,270 | 1,270 | -9 | -0.7% | 18,600 |
| 2023/11/17 | 1,265 | 1,285 | 1,265 | 1,279 | +14 | +1.1% | 10,200 |
| 2023/11/16 | 1,288 | 1,288 | 1,264 | 1,265 | -25 | -1.9% | 14,000 |
| 2023/11/15 | 1,292 | 1,294 | 1,275 | 1,290 | +8 | +0.6% | 14,200 |
| 2023/11/14 | 1,279 | 1,290 | 1,278 | 1,282 | +1 | +0.1% | 10,200 |
| 2023/11/13 | 1,289 | 1,294 | 1,278 | 1,281 | -12 | -0.9% | 8,300 |
| 2023/11/10 | 1,290 | 1,294 | 1,279 | 1,293 | +4 | +0.3% | 15,700 |
351～
400
件表示中 / 3317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 | 166,000円 | +2.9% | +6.1% | 2.41% | 8.83倍 | 1.16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 |
| フォーバル | 134,900円 | +4.6% | +5.7% | 2.30% | 15.97倍 | 2.02倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ＪＫＨＤ | 118,700円 | +3.0% | +2.6% | 4.63% | 6.46倍 | 0.51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 | 95,200円 | -7.3% | +73.0% | 1.31% | 38.79倍 | 0.54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 | 118,200円 | - | - | - | - | 1.17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 |
市場注目の銘柄
チャート関連のコラム
