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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,110 | 1,110 | 1,090 | 1,091 | +1 | +0.1% | 600 |
| 2022/11/09 | 1,125 | 1,125 | 1,090 | 1,090 | -35 | -3.1% | 2,200 |
| 2022/11/08 | 1,115 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 400 |
| 2022/11/07 | 1,115 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 600 |
| 2022/11/04 | 1,125 | 1,125 | 1,100 | 1,120 | -6 | -0.5% | 1,700 |
| 2022/11/02 | 1,132 | 1,132 | 1,121 | 1,126 | -13 | -1.1% | 700 |
| 2022/11/01 | 1,169 | 1,169 | 1,139 | 1,139 | -33 | -2.8% | 300 |
| 2022/10/31 | 1,172 | 1,172 | 1,132 | 1,172 | +11 | +0.9% | 1,200 |
| 2022/10/28 | 1,161 | 1,161 | 1,161 | 1,161 | +11 | +1% | 1,400 |
| 2022/10/27 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,700 |
| 2022/10/26 | 1,175 | 1,175 | 1,160 | 1,160 | -15 | -1.3% | 3,200 |
| 2022/10/25 | 1,163 | 1,175 | 1,161 | 1,175 | +16 | +1.4% | 1,700 |
| 2022/10/24 | 1,154 | 1,160 | 1,151 | 1,159 | -22 | -1.9% | 1,500 |
| 2022/10/21 | 1,208 | 1,208 | 1,161 | 1,181 | -27 | -2.2% | 2,900 |
| 2022/10/20 | 1,224 | 1,224 | 1,208 | 1,208 | -10 | -0.8% | 600 |
| 2022/10/19 | 1,220 | 1,250 | 1,218 | 1,218 | +12 | +1% | 1,700 |
| 2022/10/18 | 1,190 | 1,215 | 1,189 | 1,206 | +17 | +1.4% | 1,900 |
| 2022/10/17 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 200 |
| 2022/10/14 | 1,187 | 1,227 | 1,187 | 1,200 | +15 | +1.3% | 1,500 |
| 2022/10/13 | 1,185 | 1,198 | 1,185 | 1,185 | -13 | -1.1% | 600 |
| 2022/10/12 | 1,199 | 1,200 | 1,177 | 1,198 | +20 | +1.7% | 600 |
| 2022/10/11 | 1,180 | 1,201 | 1,177 | 1,178 | -2 | -0.2% | 1,900 |
| 2022/10/07 | 1,159 | 1,193 | 1,132 | 1,180 | +21 | +1.8% | 2,800 |
| 2022/10/06 | 1,160 | 1,160 | 1,159 | 1,159 | -1 | -0.1% | 200 |
| 2022/10/05 | 1,169 | 1,169 | 1,160 | 1,160 | -9 | -0.8% | 1,300 |
| 2022/10/04 | 1,169 | 1,180 | 1,169 | 1,169 | +9 | +0.8% | 1,900 |
| 2022/10/03 | 1,201 | 1,201 | 1,154 | 1,160 | -91 | -7.3% | 2,500 |
| 2022/09/30 | 1,275 | 1,275 | 1,212 | 1,251 | +1 | +0.1% | 1,900 |
| 2022/09/29 | 1,211 | 1,252 | 1,211 | 1,250 | -60 | -4.6% | 5,000 |
| 2022/09/28 | 1,325 | 1,325 | 1,309 | 1,310 | +1 | +0.1% | 3,800 |
| 2022/09/27 | 1,309 | 1,309 | 1,302 | 1,309 | +6 | +0.5% | 2,700 |
| 2022/09/26 | 1,337 | 1,337 | 1,302 | 1,303 | -21 | -1.6% | 5,400 |
| 2022/09/22 | 1,325 | 1,325 | 1,309 | 1,324 | -1 | -0.1% | 3,400 |
| 2022/09/21 | 1,325 | 1,325 | 1,310 | 1,325 | ±0 | ±0% | 600 |
| 2022/09/20 | 1,309 | 1,325 | 1,305 | 1,325 | +11 | +0.8% | 3,400 |
| 2022/09/16 | 1,312 | 1,314 | 1,308 | 1,314 | +6 | +0.5% | 800 |
| 2022/09/15 | 1,317 | 1,317 | 1,308 | 1,308 | -9 | -0.7% | 400 |
| 2022/09/14 | 1,312 | 1,327 | 1,291 | 1,317 | -3 | -0.2% | 2,700 |
| 2022/09/13 | 1,325 | 1,333 | 1,308 | 1,320 | -35 | -2.6% | 5,000 |
| 2022/09/12 | 1,347 | 1,360 | 1,339 | 1,355 | +8 | +0.6% | 500 |
| 2022/09/09 | 1,336 | 1,347 | 1,330 | 1,347 | -19 | -1.4% | 3,500 |
| 2022/09/08 | 1,365 | 1,366 | 1,365 | 1,366 | -3 | -0.2% | 400 |
| 2022/09/07 | 1,368 | 1,369 | 1,351 | 1,369 | +1 | +0.1% | 700 |
| 2022/09/06 | 1,369 | 1,369 | 1,368 | 1,368 | +28 | +2.1% | 400 |
| 2022/09/05 | 1,369 | 1,369 | 1,340 | 1,340 | -37 | -2.7% | 900 |
| 2022/09/02 | 1,374 | 1,377 | 1,374 | 1,377 | ±0 | ±0% | 200 |
| 2022/09/01 | 1,381 | 1,382 | 1,377 | 1,377 | -3 | -0.2% | 500 |
| 2022/08/31 | 1,361 | 1,380 | 1,361 | 1,380 | +32 | +2.4% | 900 |
| 2022/08/30 | 1,354 | 1,360 | 1,348 | 1,348 | ±0 | ±0% | 3,100 |
| 2022/08/29 | 1,349 | 1,349 | 1,330 | 1,348 | +8 | +0.6% | 1,500 |
501～
550
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
