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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,200 | 1,206 | 1,188 | 1,188 | -14 | -1.2% | 22,200 |
| 2023/04/05 | 1,228 | 1,228 | 1,202 | 1,202 | -32 | -2.6% | 15,600 |
| 2023/04/04 | 1,230 | 1,235 | 1,220 | 1,234 | +2 | +0.2% | 22,400 |
| 2023/04/03 | 1,218 | 1,233 | 1,208 | 1,232 | +21 | +1.7% | 16,400 |
| 2023/03/31 | 1,202 | 1,211 | 1,197 | 1,211 | +4 | +0.3% | 16,600 |
| 2023/03/30 | 1,220 | 1,220 | 1,189 | 1,207 | -47 | -3.7% | 29,300 |
| 2023/03/29 | 1,206 | 1,254 | 1,205 | 1,254 | +56 | +4.7% | 45,900 |
| 2023/03/28 | 1,210 | 1,211 | 1,191 | 1,198 | +1 | +0.1% | 13,600 |
| 2023/03/27 | 1,188 | 1,204 | 1,188 | 1,197 | +9 | +0.8% | 16,500 |
| 2023/03/24 | 1,201 | 1,201 | 1,175 | 1,188 | +1 | +0.1% | 19,000 |
| 2023/03/23 | 1,187 | 1,190 | 1,160 | 1,187 | +5 | +0.4% | 14,600 |
| 2023/03/22 | 1,167 | 1,182 | 1,164 | 1,182 | +45 | +4% | 15,800 |
| 2023/03/20 | 1,157 | 1,160 | 1,136 | 1,137 | -26 | -2.2% | 11,900 |
| 2023/03/17 | 1,152 | 1,163 | 1,152 | 1,163 | +16 | +1.4% | 9,600 |
| 2023/03/16 | 1,152 | 1,152 | 1,130 | 1,147 | -26 | -2.2% | 17,600 |
| 2023/03/15 | 1,132 | 1,173 | 1,132 | 1,173 | +41 | +3.6% | 18,900 |
| 2023/03/14 | 1,155 | 1,155 | 1,114 | 1,132 | -44 | -3.7% | 26,500 |
| 2023/03/13 | 1,173 | 1,178 | 1,140 | 1,176 | -10 | -0.8% | 18,000 |
| 2023/03/10 | 1,225 | 1,225 | 1,186 | 1,186 | -31 | -2.5% | 38,300 |
| 2023/03/09 | 1,202 | 1,222 | 1,201 | 1,217 | +18 | +1.5% | 22,900 |
| 2023/03/08 | 1,168 | 1,199 | 1,167 | 1,199 | +20 | +1.7% | 17,600 |
| 2023/03/07 | 1,165 | 1,182 | 1,160 | 1,179 | +18 | +1.6% | 19,400 |
| 2023/03/06 | 1,133 | 1,161 | 1,133 | 1,161 | +29 | +2.6% | 19,600 |
| 2023/03/03 | 1,118 | 1,134 | 1,117 | 1,132 | +18 | +1.6% | 26,000 |
| 2023/03/02 | 1,116 | 1,117 | 1,108 | 1,114 | -2 | -0.2% | 8,700 |
| 2023/03/01 | 1,100 | 1,116 | 1,100 | 1,116 | +12 | +1.1% | 11,700 |
| 2023/02/28 | 1,100 | 1,112 | 1,100 | 1,104 | -6 | -0.5% | 10,200 |
| 2023/02/27 | 1,099 | 1,111 | 1,099 | 1,110 | -5 | -0.4% | 12,200 |
| 2023/02/24 | 1,121 | 1,131 | 1,074 | 1,115 | -1 | -0.1% | 39,400 |
| 2023/02/22 | 1,115 | 1,118 | 1,109 | 1,116 | -2 | -0.2% | 11,000 |
| 2023/02/21 | 1,121 | 1,121 | 1,118 | 1,118 | -1 | -0.1% | 7,100 |
| 2023/02/20 | 1,120 | 1,120 | 1,117 | 1,119 | ±0 | ±0% | 6,500 |
| 2023/02/17 | 1,114 | 1,120 | 1,114 | 1,119 | +4 | +0.4% | 12,200 |
| 2023/02/16 | 1,105 | 1,115 | 1,105 | 1,115 | +10 | +0.9% | 9,100 |
| 2023/02/15 | 1,114 | 1,114 | 1,105 | 1,105 | -5 | -0.5% | 5,200 |
| 2023/02/14 | 1,113 | 1,114 | 1,100 | 1,110 | +7 | +0.6% | 9,700 |
| 2023/02/13 | 1,105 | 1,106 | 1,100 | 1,103 | -7 | -0.6% | 7,200 |
| 2023/02/10 | 1,109 | 1,117 | 1,103 | 1,110 | +11 | +1% | 13,700 |
| 2023/02/09 | 1,075 | 1,099 | 1,075 | 1,099 | +20 | +1.9% | 6,200 |
| 2023/02/08 | 1,080 | 1,088 | 1,079 | 1,079 | -4 | -0.4% | 6,500 |
| 2023/02/07 | 1,080 | 1,089 | 1,080 | 1,083 | -6 | -0.6% | 4,000 |
| 2023/02/06 | 1,080 | 1,089 | 1,080 | 1,089 | +9 | +0.8% | 9,100 |
| 2023/02/03 | 1,090 | 1,090 | 1,074 | 1,080 | -17 | -1.5% | 8,500 |
| 2023/02/02 | 1,098 | 1,105 | 1,095 | 1,097 | -2 | -0.2% | 7,500 |
| 2023/02/01 | 1,096 | 1,113 | 1,087 | 1,099 | +22 | +2% | 20,400 |
| 2023/01/31 | 1,078 | 1,100 | 1,077 | 1,077 | -18 | -1.6% | 15,300 |
| 2023/01/30 | 1,086 | 1,095 | 1,080 | 1,095 | +8 | +0.7% | 12,400 |
| 2023/01/27 | 1,089 | 1,089 | 1,081 | 1,087 | -2 | -0.2% | 7,600 |
| 2023/01/26 | 1,099 | 1,099 | 1,082 | 1,089 | -11 | -1% | 8,400 |
| 2023/01/25 | 1,099 | 1,100 | 1,092 | 1,100 | +1 | +0.1% | 17,400 |
401～
450
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 | 161,500円 | +1.8% | +16.9% | 1.98% | 10.10倍 | 1.25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 | 121,300円 | -9.5% | -13.0% | 4.53% | 8.47倍 | 1.35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 | 219,100円 | -6.7% | -51.4% | 5.48% | 13.80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 | 146,200円 | +4.9% | +2.1% | 4.24% | 9.53倍 | 0.71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
