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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,613 | 1,632 | 1,601 | 1,606 | -2 | -0.1% | 2,400 |
| 2024/11/21 | 1,624 | 1,624 | 1,585 | 1,608 | -11 | -0.7% | 900 |
| 2024/11/20 | 1,579 | 1,619 | 1,575 | 1,619 | +46 | +2.9% | 7,300 |
| 2024/11/19 | 1,547 | 1,593 | 1,547 | 1,573 | +52 | +3.4% | 9,000 |
| 2024/11/18 | 1,511 | 1,542 | 1,510 | 1,521 | +18 | +1.2% | 4,900 |
| 2024/11/15 | 1,530 | 1,530 | 1,471 | 1,503 | -30 | -2% | 6,700 |
| 2024/11/14 | 1,557 | 1,559 | 1,533 | 1,533 | -22 | -1.4% | 4,300 |
| 2024/11/13 | 1,560 | 1,561 | 1,550 | 1,555 | -4 | -0.3% | 4,700 |
| 2024/11/12 | 1,640 | 1,640 | 1,505 | 1,559 | -117 | -7% | 23,300 |
| 2024/11/11 | 1,680 | 1,695 | 1,666 | 1,676 | -16 | -0.9% | 4,900 |
| 2024/11/08 | 1,676 | 1,701 | 1,676 | 1,692 | +17 | +1% | 3,200 |
| 2024/11/07 | 1,661 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 800 |
| 2024/11/06 | 1,667 | 1,674 | 1,660 | 1,660 | -10 | -0.6% | 1,100 |
| 2024/11/05 | 1,650 | 1,690 | 1,648 | 1,670 | -28 | -1.6% | 11,400 |
| 2024/11/01 | 1,695 | 1,700 | 1,695 | 1,698 | +3 | +0.2% | 1,600 |
| 2024/10/31 | 1,694 | 1,695 | 1,680 | 1,695 | -7 | -0.4% | 2,200 |
| 2024/10/30 | 1,702 | 1,702 | 1,699 | 1,702 | +15 | +0.9% | 1,600 |
| 2024/10/29 | 1,687 | 1,687 | 1,673 | 1,687 | +16 | +1% | 2,200 |
| 2024/10/28 | 1,656 | 1,671 | 1,656 | 1,671 | +16 | +1% | 3,900 |
| 2024/10/25 | 1,672 | 1,689 | 1,645 | 1,655 | -23 | -1.4% | 4,400 |
| 2024/10/24 | 1,675 | 1,702 | 1,668 | 1,678 | -11 | -0.7% | 8,800 |
| 2024/10/23 | 1,702 | 1,702 | 1,680 | 1,689 | -14 | -0.8% | 1,000 |
| 2024/10/22 | 1,709 | 1,713 | 1,690 | 1,703 | -6 | -0.4% | 4,200 |
| 2024/10/21 | 1,676 | 1,709 | 1,672 | 1,709 | +33 | +2% | 10,800 |
| 2024/10/18 | 1,690 | 1,690 | 1,673 | 1,676 | ±0 | ±0% | 4,500 |
| 2024/10/17 | 1,685 | 1,691 | 1,672 | 1,676 | -13 | -0.8% | 7,500 |
| 2024/10/16 | 1,695 | 1,704 | 1,685 | 1,689 | -15 | -0.9% | 2,500 |
| 2024/10/15 | 1,688 | 1,709 | 1,688 | 1,704 | +10 | +0.6% | 5,200 |
| 2024/10/11 | 1,716 | 1,716 | 1,690 | 1,694 | -23 | -1.3% | 12,100 |
| 2024/10/10 | 1,719 | 1,725 | 1,717 | 1,717 | -12 | -0.7% | 5,700 |
| 2024/10/09 | 1,737 | 1,737 | 1,720 | 1,729 | -9 | -0.5% | 7,500 |
| 2024/10/08 | 1,728 | 1,753 | 1,728 | 1,738 | -19 | -1.1% | 5,800 |
| 2024/10/07 | 1,765 | 1,765 | 1,736 | 1,757 | -8 | -0.5% | 12,500 |
| 2024/10/04 | 1,755 | 1,777 | 1,755 | 1,765 | +8 | +0.5% | 7,600 |
| 2024/10/03 | 1,737 | 1,759 | 1,725 | 1,757 | +22 | +1.3% | 11,400 |
| 2024/10/02 | 1,761 | 1,764 | 1,735 | 1,735 | -26 | -1.5% | 8,200 |
| 2024/10/01 | 1,790 | 1,790 | 1,751 | 1,761 | -16 | -0.9% | 7,000 |
| 2024/09/30 | 1,850 | 1,850 | 1,777 | 1,777 | -113 | -6% | 19,400 |
| 2024/09/27 | 1,837 | 1,925 | 1,818 | 1,890 | -105 | -5.3% | 26,500 |
| 2024/09/26 | 2,013 | 2,015 | 1,988 | 1,995 | -3 | -0.2% | 21,700 |
| 2024/09/25 | 1,992 | 2,014 | 1,992 | 1,998 | -3 | -0.1% | 10,000 |
| 2024/09/24 | 1,991 | 2,013 | 1,980 | 2,001 | +12 | +0.6% | 14,600 |
| 2024/09/20 | 1,983 | 1,990 | 1,968 | 1,989 | +6 | +0.3% | 7,500 |
| 2024/09/19 | 1,971 | 1,989 | 1,918 | 1,983 | +15 | +0.8% | 14,200 |
| 2024/09/18 | 1,974 | 1,990 | 1,966 | 1,968 | -5 | -0.3% | 5,100 |
| 2024/09/17 | 1,993 | 2,009 | 1,973 | 1,973 | -19 | -1% | 8,800 |
| 2024/09/13 | 2,008 | 2,008 | 1,976 | 1,992 | -19 | -0.9% | 11,500 |
| 2024/09/12 | 1,980 | 2,019 | 1,971 | 2,011 | +11 | +0.6% | 36,100 |
| 2024/09/11 | 2,050 | 2,063 | 1,920 | 2,000 | +163 | +8.9% | 117,400 |
| 2024/09/10 | 1,854 | 1,854 | 1,816 | 1,837 | -3 | -0.2% | 3,700 |
1～
50
件表示中 / 3586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 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74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 |
| 大木ヘルケア | 84,100円 | +4.0% | +1.3% | 2.97% | 4.99倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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 |
| タキヒヨー | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.38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 |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム
