扶桑電通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,703 | 1,703 | 1,680 | 1,680 | -31 | -1.8% | 2,800 |
| 2025/04/03 | 1,713 | 1,713 | 1,711 | 1,711 | -3 | -0.2% | 1,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,712 | 1,714 | +3 | +0.2% | 400 |
| 2025/04/01 | 1,740 | 1,740 | 1,710 | 1,711 | -28 | -1.6% | 3,900 |
| 2025/03/31 | 1,759 | 1,759 | 1,737 | 1,739 | -7 | -0.4% | 1,900 |
| 2025/03/28 | 1,747 | 1,747 | 1,746 | 1,746 | +32 | +1.9% | 600 |
| 2025/03/27 | 1,741 | 1,741 | 1,714 | 1,714 | -22 | -1.3% | 1,700 |
| 2025/03/26 | 1,748 | 1,748 | 1,728 | 1,736 | +1 | +0.1% | 3,100 |
| 2025/03/25 | 1,741 | 1,741 | 1,727 | 1,735 | +13 | +0.8% | 1,200 |
| 2025/03/24 | 1,719 | 1,722 | 1,714 | 1,722 | +9 | +0.5% | 3,300 |
| 2025/03/21 | 1,722 | 1,722 | 1,713 | 1,713 | -9 | -0.5% | 500 |
| 2025/03/19 | 1,704 | 1,724 | 1,704 | 1,722 | +22 | +1.3% | 700 |
| 2025/03/18 | 1,698 | 1,708 | 1,698 | 1,700 | +2 | +0.1% | 1,100 |
| 2025/03/17 | 1,695 | 1,698 | 1,695 | 1,698 | +3 | +0.2% | 1,100 |
| 2025/03/14 | 1,695 | 1,695 | 1,695 | 1,695 | -2 | -0.1% | 300 |
| 2025/03/13 | 1,696 | 1,697 | 1,693 | 1,697 | +1 | +0.1% | 500 |
| 2025/03/12 | 1,689 | 1,696 | 1,689 | 1,696 | -2 | -0.1% | 200 |
| 2025/03/11 | 1,693 | 1,698 | 1,687 | 1,698 | -2 | -0.1% | 1,200 |
| 2025/03/10 | 1,700 | 1,701 | 1,700 | 1,700 | +6 | +0.4% | 500 |
| 2025/03/07 | 1,700 | 1,700 | 1,693 | 1,694 | -11 | -0.6% | 1,100 |
| 2025/03/06 | 1,707 | 1,708 | 1,696 | 1,705 | -2 | -0.1% | 3,300 |
| 2025/03/05 | 1,707 | 1,707 | 1,707 | 1,707 | ±0 | ±0% | 300 |
| 2025/03/04 | 1,727 | 1,727 | 1,707 | 1,707 | -11 | -0.6% | 1,700 |
| 2025/03/03 | 1,725 | 1,731 | 1,718 | 1,718 | -6 | -0.3% | 2,300 |
| 2025/02/28 | 1,724 | 1,724 | 1,724 | 1,724 | +7 | +0.4% | 800 |
| 2025/02/27 | 1,717 | 1,717 | 1,704 | 1,717 | +15 | +0.9% | 1,100 |
| 2025/02/26 | 1,719 | 1,719 | 1,702 | 1,702 | -19 | -1.1% | 1,900 |
| 2025/02/25 | 1,713 | 1,721 | 1,713 | 1,721 | +8 | +0.5% | 1,600 |
| 2025/02/21 | 1,700 | 1,713 | 1,695 | 1,713 | +12 | +0.7% | 1,700 |
| 2025/02/20 | 1,703 | 1,706 | 1,701 | 1,701 | -1 | -0.1% | 1,000 |
| 2025/02/19 | 1,713 | 1,717 | 1,702 | 1,702 | -11 | -0.6% | 2,400 |
| 2025/02/18 | 1,703 | 1,713 | 1,703 | 1,713 | -2 | -0.1% | 200 |
| 2025/02/17 | 1,700 | 1,720 | 1,700 | 1,715 | +15 | +0.9% | 400 |
| 2025/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | -5 | -0.3% | 300 |
| 2025/02/13 | 1,705 | 1,722 | 1,705 | 1,705 | -25 | -1.4% | 2,500 |
| 2025/02/12 | 1,729 | 1,730 | 1,706 | 1,730 | +36 | +2.1% | 5,000 |
| 2025/02/10 | 1,682 | 1,700 | 1,682 | 1,694 | +13 | +0.8% | 900 |
| 2025/02/07 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
| 2025/02/06 | 1,689 | 1,689 | 1,681 | 1,681 | -19 | -1.1% | 1,200 |
| 2025/02/05 | 1,707 | 1,707 | 1,698 | 1,700 | ±0 | ±0% | 1,200 |
| 2025/02/04 | 1,714 | 1,715 | 1,697 | 1,700 | +5 | +0.3% | 1,000 |
| 2025/02/03 | 1,693 | 1,695 | 1,693 | 1,695 | -5 | -0.3% | 500 |
| 2025/01/31 | 1,723 | 1,723 | 1,691 | 1,700 | -23 | -1.3% | 800 |
| 2025/01/30 | 1,746 | 1,746 | 1,723 | 1,723 | -17 | -1% | 700 |
| 2025/01/29 | 1,744 | 1,750 | 1,740 | 1,740 | +13 | +0.8% | 1,500 |
| 2025/01/28 | 1,734 | 1,735 | 1,720 | 1,727 | +5 | +0.3% | 1,400 |
| 2025/01/27 | 1,733 | 1,734 | 1,710 | 1,722 | +5 | +0.3% | 4,100 |
| 2025/01/24 | 1,716 | 1,717 | 1,716 | 1,717 | +22 | +1.3% | 200 |
| 2025/01/23 | 1,719 | 1,719 | 1,680 | 1,695 | -24 | -1.4% | 1,500 |
| 2025/01/22 | 1,733 | 1,733 | 1,705 | 1,719 | -11 | -0.6% | 1,400 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「扶桑電通」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 |
|---|---|---|---|---|---|---|---|---|
| 扶桑電通 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| タキヒヨー | 131,700円 | +3.9% | +42.9% | 2.66% | 14.18倍 | 0.39倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| Ｎｏ．１ | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85倍 | 2.71倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 富士興 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
