- 3153
- 2026/10/30
- 時価
- 610億円
- PER 予
- 9.72倍
- 2010年以降
- 5.56-17.18倍
（2010-2026年） - PBR
- 1.63倍
- 2010年以降
- 0.41-2.17倍
（2010-2026年） - 配当 予
- 2.35%
- ROE 予
- 16.78%
- ROA 予
- 10.01%
- 資料
- Link
- CSV,JSON
八洲電機（3153）の株価チャート
株価
10/30
- 前日 (10/29)
- 2,950
- 始値
- 2,940
- 高値
- 3,115
- 安値
- 2,747
- 終値 -4.92%
- 2,805
- 出来高 +17.59%
- 269,400
乖離率
- 株価（5日）
移動平均値 - -4.82%
2,947 - 株価（25日）
移動平均値 - -8.12%
3,053 - 出来高（5日）
移動平均値 - +98.06%
136,020
2026/06/05～2026/10/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/30 | 2,940 | 3,115 | 2,747 | 2,805 | -4.92% | 269,400 | - | -8.12% | - | - |
| 10/29 | 3,010 | 3,020 | 2,948 | 2,950 | -2.32% | 229,100 | - | -3.78% | - | - |
| 10/28 | 2,975 | 3,040 | 2,975 | 3,020 | +1.51% | 71,200 | - | -1.88% | - | - |
| 10/27 | 2,984 | 3,010 | 2,952 | 2,975 | -0.3% | 64,900 | - | -3.69% | - | - |
| 10/26 | 3,000 | 3,030 | 2,984 | 2,984 | -0.86% | 45,500 | - | -3.62% | - | - |
| 10/23 | 2,995 | 3,010 | 2,905 | 3,010 | -0.33% | 74,500 | - | -2.81% | - | - |
| 10/22 | 3,050 | 3,080 | 3,015 | 3,020 | -1.15% | 39,600 | - | -2.42% | - | - |
| 10/21 | 3,035 | 3,085 | 3,025 | 3,055 | +0.66% | 44,800 | - | -1.26% | - | - |
| 10/20 | 3,095 | 3,145 | 3,015 | 3,035 | -2.57% | 42,600 | - | -1.84% | - | - |
| 10/19 | 3,020 | 3,115 | 3,000 | 3,115 | +0.81% | 73,600 | - | +0.74% | - | - |
| 10/16 | 2,980 | 3,090 | 2,980 | 3,090 | +3.69% | 57,800 | - | +0.06% | - | - |
| 10/15 | 3,045 | 3,100 | 2,964 | 2,980 | -4.33% | 124,200 | - | -3.56% | - | - |
| 10/14 | 3,010 | 3,115 | 3,005 | 3,115 | +2.64% | 123,800 | - | +0.78% | - | - |
| 10/13 | 2,957 | 3,050 | 2,950 | 3,035 | +2.15% | 89,100 | - | -1.62% | - | - |
| 10/09 | 2,939 | 2,981 | 2,932 | 2,971 | +0.58% | 88,500 | - | -3.63% | - | - |
| 10/08 | 3,070 | 3,070 | 2,920 | 2,954 | -5.62% | 152,400 | - | -4.37% | - | - |
| 10/07 | 3,120 | 3,170 | 3,105 | 3,130 | 0% | 35,500 | - | +1.1% | - | - |
| 10/06 | 3,185 | 3,200 | 3,105 | 3,130 | -0.48% | 69,200 | - | +1.16% | - | - |
| 10/05 | 3,105 | 3,170 | 3,050 | 3,145 | +1.13% | 95,400 | - | +1.81% | - | - |
| 10/02 | 3,140 | 3,170 | 3,095 | 3,110 | -1.11% | 43,700 | - | +0.91% | - | - |
| 10/01 | 3,065 | 3,165 | 3,025 | 3,145 | +1.94% | 67,300 | - | +2.31% | - | - |
| 09/30 | 3,175 | 3,195 | 3,070 | 3,085 | -1.75% | 55,900 | - | +0.69% | - | - |
| 09/29 | 3,125 | 3,160 | 3,095 | 3,140 | +0.48% | 174,400 | - | +2.82% | - | - |
| 09/28 | 3,205 | 3,220 | 3,105 | 3,125 | -2.04% | 182,700 | - | +2.73% | - | - |
| 09/25 | 3,155 | 3,190 | 3,120 | 3,190 | +1.75% | 136,200 | - | +5.38% | - | - |
| 09/24 | 3,280 | 3,290 | 3,130 | 3,135 | -3.98% | 86,700 | - | +3.95% | - | - |
| 09/18 | 3,285 | 3,295 | 3,210 | 3,265 | -0.46% | 130,800 | - | +8.51% | - | - |
| 09/17 | 3,180 | 3,300 | 3,180 | 3,280 | +3.96% | 173,700 | - | +9.41% | - | - |
| 09/16 | 3,030 | 3,170 | 3,025 | 3,155 | +4.82% | 98,500 | - | +5.66% | - | - |
| 09/15 | 2,977 | 3,010 | 2,943 | 3,010 | +1.45% | 74,600 | - | +1.21% | - | - |
| 09/14 | 2,987 | 2,997 | 2,945 | 2,967 | -0.3% | 96,900 | - | -0.2% | - | - |
| 09/11 | 2,951 | 3,010 | 2,929 | 2,976 | -0.97% | 90,000 | - | +0.07% | - | - |
| 09/10 | 3,035 | 3,050 | 2,996 | 3,005 | -0.99% | 92,700 | - | +0.97% | - | - |
| 09/09 | 3,035 | 3,085 | 3,035 | 3,035 | +0.5% | 60,600 | - | +1.91% | - | - |
| 09/08 | 3,125 | 3,130 | 3,020 | 3,020 | -3.97% | 61,200 | - | +1.41% | - | - |
| 09/07 | 3,015 | 3,150 | 3,015 | 3,145 | +4.49% | 108,000 | - | +5.71% | - | - |
| 09/04 | 2,963 | 3,025 | 2,963 | 3,010 | +1.59% | 79,800 | - | +1.31% | - | - |
| 09/03 | 3,005 | 3,025 | 2,951 | 2,963 | -0.57% | 131,000 | - | -0.07% | - | - |
| 09/02 | 3,080 | 3,110 | 2,980 | 2,980 | -4.79% | 85,200 | - | +0.71% | - | - |
| 09/01 | 3,115 | 3,160 | 3,080 | 3,130 | +0.16% | 61,900 | - | +5.89% | - | - |
| 08/31 | 3,065 | 3,150 | 3,050 | 3,125 | +1.13% | 97,500 | - | +5.93% | - | - |
| 08/28 | 3,005 | 3,135 | 3,000 | 3,090 | +3% | 140,900 | - | +5.07% | - | - |
| 08/27 | 2,965 | 3,025 | 2,965 | 3,000 | +1.15% | 67,500 | - | +2.28% | - | - |
| 08/26 | 2,910 | 2,977 | 2,910 | 2,966 | +2.35% | 47,300 | - | +1.33% | - | - |
| 08/25 | 2,874 | 2,898 | 2,845 | 2,898 | -0.03% | 48,100 | - | -0.75% | - | - |
| 08/24 | 2,832 | 2,920 | 2,830 | 2,899 | +2.15% | 67,700 | - | -0.48% | - | - |
| 08/21 | 2,805 | 2,840 | 2,780 | 2,838 | +0.18% | 49,400 | - | -2.41% | - | - |
| 08/20 | 2,768 | 2,833 | 2,761 | 2,833 | +2.98% | 79,800 | - | -2.55% | - | - |
| 08/19 | 2,840 | 2,842 | 2,751 | 2,751 | -5.79% | 109,800 | - | -5.3% | - | - |
| 08/18 | 2,960 | 2,987 | 2,911 | 2,920 | -1.35% | 46,100 | - | +0.48% | - | - |
| 08/17 | 2,980 | 3,015 | 2,951 | 2,960 | -1.04% | 42,100 | - | +2.03% | - | - |
| 08/14 | 2,941 | 3,000 | 2,941 | 2,991 | +0.64% | 31,800 | - | +3.32% | - | - |
| 08/13 | 2,914 | 2,972 | 2,884 | 2,972 | +3.27% | 73,100 | - | +3.02% | - | - |
| 08/12 | 2,968 | 2,968 | 2,867 | 2,878 | -3.03% | 73,400 | - | +0.03% | - | - |
| 08/10 | 3,005 | 3,020 | 2,963 | 2,968 | -0.9% | 39,900 | - | +3.27% | - | - |
| 08/07 | 3,045 | 3,045 | 2,978 | 2,995 | -1.16% | 47,300 | - | +4.43% | - | - |
| 08/06 | 3,045 | 3,075 | 3,005 | 3,030 | -0.66% | 50,000 | - | +6.02% | - | - |
| 08/05 | 3,050 | 3,060 | 2,999 | 3,050 | +0.49% | 80,500 | - | +7.09% | - | - |
| 08/04 | 2,915 | 3,045 | 2,901 | 3,035 | +2.53% | 52,700 | - | +6.98% | - | - |
| 08/03 | 2,965 | 3,025 | 2,836 | 2,960 | -2.15% | 106,000 | - | +4.67% | - | - |
| 07/31 | 2,965 | 3,130 | 2,863 | 3,025 | +5.44% | 183,400 | - | +7.19% | - | - |
| 07/30 | 2,819 | 2,869 | 2,783 | 2,869 | +1.99% | 80,100 | - | +1.92% | - | - |
| 07/29 | 2,940 | 2,941 | 2,751 | 2,813 | -3.4% | 81,000 | - | 0% | - | - |
| 07/28 | 2,968 | 2,968 | 2,888 | 2,912 | -2.41% | 62,700 | - | +3.48% | - | - |
| 07/27 | 2,884 | 3,020 | 2,884 | 2,984 | +3.47% | 72,900 | - | +6.04% | - | - |
| 07/24 | 2,842 | 2,884 | 2,835 | 2,884 | -0.28% | 50,900 | - | +2.67% | - | - |
| 07/23 | 2,849 | 2,907 | 2,849 | 2,892 | +1.51% | 51,400 | - | +3.06% | - | - |
| 07/22 | 2,781 | 2,898 | 2,781 | 2,849 | +1.71% | 62,600 | - | +1.68% | - | - |
| 07/21 | 2,717 | 2,808 | 2,715 | 2,801 | +3.13% | 69,500 | - | +0.11% | - | - |
| 07/17 | 2,762 | 2,772 | 2,661 | 2,716 | -2.34% | 101,100 | - | -2.86% | - | - |
| 07/16 | 2,807 | 2,828 | 2,776 | 2,781 | -0.93% | 34,300 | - | -0.5% | - | - |
| 07/15 | 2,825 | 2,847 | 2,771 | 2,807 | +0.57% | 39,600 | - | +0.57% | - | - |
| 07/14 | 2,733 | 2,809 | 2,726 | 2,791 | +0.58% | 44,200 | - | +0.07% | - | - |
| 07/13 | 2,830 | 2,843 | 2,770 | 2,775 | -0.79% | 38,100 | - | -0.47% | - | - |
| 07/10 | 2,828 | 2,868 | 2,794 | 2,797 | +0.04% | 60,400 | - | +0.39% | - | - |
| 07/09 | 2,757 | 2,820 | 2,757 | 2,796 | +1.64% | 36,800 | - | +0.32% | - | - |
| 07/08 | 2,740 | 2,789 | 2,717 | 2,751 | -0.65% | 48,700 | - | -1.29% | - | - |
| 07/07 | 2,782 | 2,820 | 2,769 | 2,769 | -0.68% | 60,500 | - | -0.72% | - | - |
| 07/06 | 2,816 | 2,845 | 2,768 | 2,788 | -1.17% | 55,800 | - | -0.04% | - | - |
| 07/03 | 2,750 | 2,821 | 2,735 | 2,821 | +2.32% | 53,700 | - | +1.22% | - | - |
| 07/02 | 2,760 | 2,795 | 2,751 | 2,757 | -0.72% | 43,700 | - | -1.11% | - | - |
| 07/01 | 2,807 | 2,815 | 2,752 | 2,777 | -0.36% | 35,400 | - | -0.43% | - | - |
| 06/30 | 2,822 | 2,830 | 2,756 | 2,787 | -0.61% | 38,300 | - | -0.07% | - | - |
| 06/29 | 2,810 | 2,834 | 2,753 | 2,804 | -0.32% | 41,800 | - | +0.5% | - | - |
| 06/26 | 2,825 | 2,840 | 2,774 | 2,813 | -0.71% | 23,700 | - | +0.86% | - | - |
| 06/25 | 2,864 | 2,868 | 2,818 | 2,833 | +0.25% | 41,600 | - | +1.65% | - | - |
| 06/24 | 2,856 | 2,898 | 2,802 | 2,826 | -0.21% | 32,000 | - | +1.51% | - | - |
| 06/23 | 2,975 | 2,975 | 2,831 | 2,832 | -3.28% | 48,400 | - | +1.83% | - | - |
| 06/22 | 2,864 | 2,937 | 2,861 | 2,928 | +2.88% | 42,700 | - | +5.29% | - | - |
| 06/19 | 2,846 | 2,869 | 2,830 | 2,846 | +1.21% | 29,200 | - | +2.48% | - | - |
| 06/18 | 2,785 | 2,831 | 2,785 | 2,812 | +0.97% | 24,300 | - | +1.26% | - | - |
| 06/17 | 2,760 | 2,823 | 2,760 | 2,785 | +0.91% | 28,000 | - | -0.04% | - | - |
| 06/16 | 2,727 | 2,773 | 2,700 | 2,760 | +0.69% | 26,100 | - | -1.43% | - | - |
| 06/15 | 2,747 | 2,778 | 2,733 | 2,741 | +1.63% | 39,700 | - | -2.46% | - | - |
| 06/12 | 2,749 | 2,763 | 2,697 | 2,697 | +0.9% | 53,200 | - | -4.36% | - | - |
| 06/11 | 2,708 | 2,731 | 2,642 | 2,673 | -3.08% | 66,900 | - | -5.61% | - | - |
| 06/10 | 2,755 | 2,806 | 2,740 | 2,758 | -0.58% | 38,100 | - | -2.99% | - | - |
| 06/09 | 2,763 | 2,799 | 2,750 | 2,774 | +1.5% | 34,700 | - | -2.67% | - | - |
| 06/08 | 2,795 | 2,815 | 2,702 | 2,733 | -3.26% | 69,600 | - | -4.31% | - | - |
| 06/05 | 2,820 | 2,857 | 2,806 | 2,825 | +1.73% | 22,300 | - | -1.46% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2010年 3月期 | 580 6/25 | 248 11/26 | 1,330,000 6/26 | - | - | +13.01% 12/28 | -14.88% 11/18 |
| 2011年 3月期 | 400 3/4 | 250 3/15 | 221,700 3/4 | 74億8800万 | 46億8000万 | +12.71% 3/4 | -23.9% 3/15 |
| 2012年 3月期 | 407 3/27 | 299 4/8 | 634,100 1/30 | 76億1904万 | 55億9728万 | +8.43% 12/2 | -7.87% 12/20 |
| 2013年 3月期 | 421 3/18 | 320 6/5 6/4 | 79,500 3/26 | 78億8112万 | 59億9040万 | +6.37% 3/21 | -7.39% 4/1 |
| 2014年 3月期 | 468 1/22 | 363 4/2 | 104,800 11/21 | 101億9421万 | 67億9536万 | +7.5% 1/22 | -7.49% 6/7 |
| 2015年 3月期 | 640 3/24 | 430 4/11 | 193,800 12/18 | 139億4080万 | 93億6647万 | +15.79% 7/16 | -9.94% 10/17 |
| 2016年 3月期 | 718 8/17 | 489 2/12 | 81,300 8/19 | 156億3983万 | 106億5164万 | +9.57% 8/17 | -10.66% 1/21 |
| 2017年 3月期 | 678 3/28 | 495 6/27 | 173,700 9/28 | 147億6853万 | 107億8233万 | +11.88% 7/25 | -5.58% 5/24 |
| 2018年 3月期 | 1,128 11/22 | 616 4/17 4/14 | 191,000 9/27 | 245億7066万 | 134億1802万 | +15.73% 7/24 | -12.38% 2/15 |
| 2019年 3月期 | 1,000 9/25 | 662 12/25 | 230,000 9/5 | 217億8250万 | 144億2001万 | +10.55% 1/25 | -16.51% 12/25 |
| 2020年 3月期 | 935 1/24 | 580 3/13 | 214,900 9/9 | 203億6663万 | 126億3385万 | +16.09% 3/27 | -23.53% 3/13 |
| 2021年 3月期 | 1,033 3/29 | 701 4/3 | 269,600 9/29 | 225億132万 | 152億6953万 | +8.07% 5/28 | -7.35% 10/16 |
| 2022年 3月期 | 1,098 9/28 | 891 3/9 | 294,100 8/20 | 239億1718万 | 194億820万 | +10.27% 9/14 | -7.56% 10/14 |
| 2023年 3月期 | 1,254 3/29 | 911 4/8 | 327,500 8/5 | 273億1525万 | 198億4385万 | +8.7% 3/9 | -5.27% 9/30 |
| 2024年 3月期 | 1,675 3/27 | 1,188 4/7 4/6 | 549,800 2/22 | 364億8568万 | 258億7761万 | +17.47% 2/22 | -7.28% 8/3 |
| 2025年 3月期 | 2,014 7/17 | 1,313 8/5 | 425,500 4/18 | 438億6995万 | 286億42万 | +18.41% 6/26 | -23.03% 8/5 |
| 2026年 3月期 | 3,655 2/12 | 1,342 4/7 | 492,800 10/31 | 796億1503万 | 292億3211万 | +17.22% 8/8 | -12.72% 3/23 |
| 最新 | 2,805 2026/10/30 | 269,400 | 610億9991万 | -8.12% 3,053 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/10/30 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
248円（2009/11/26） - 1031%（11.31倍）
2,805円（10/30）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
