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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,345 | 1,345 | 1,335 | 1,340 | +3 | +0.2% | 2,900 |
| 2022/08/25 | 1,333 | 1,337 | 1,324 | 1,337 | +3 | +0.2% | 1,900 |
| 2022/08/24 | 1,336 | 1,336 | 1,324 | 1,334 | +10 | +0.8% | 1,000 |
| 2022/08/23 | 1,321 | 1,324 | 1,321 | 1,324 | -14 | -1% | 500 |
| 2022/08/22 | 1,338 | 1,339 | 1,310 | 1,338 | +30 | +2.3% | 1,400 |
| 2022/08/19 | 1,308 | 1,308 | 1,308 | 1,308 | -2 | -0.2% | 100 |
| 2022/08/18 | 1,308 | 1,310 | 1,308 | 1,310 | +2 | +0.2% | 300 |
| 2022/08/17 | 1,308 | 1,308 | 1,308 | 1,308 | +6 | +0.5% | 100 |
| 2022/08/16 | 1,302 | 1,302 | 1,302 | 1,302 | -27 | -2% | 200 |
| 2022/08/15 | 1,318 | 1,330 | 1,311 | 1,329 | +4 | +0.3% | 800 |
| 2022/08/12 | 1,322 | 1,325 | 1,321 | 1,325 | +22 | +1.7% | 300 |
| 2022/08/10 | 1,330 | 1,330 | 1,303 | 1,303 | -31 | -2.3% | 500 |
| 2022/08/09 | 1,309 | 1,334 | 1,292 | 1,334 | +38 | +2.9% | 600 |
| 2022/08/08 | 1,296 | 1,296 | 1,296 | 1,296 | -2 | -0.2% | 100 |
| 2022/08/05 | 1,300 | 1,300 | 1,298 | 1,298 | -3 | -0.2% | 400 |
| 2022/08/04 | 1,301 | 1,301 | 1,301 | 1,301 | -1 | -0.1% | 100 |
| 2022/08/03 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 100 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,338 | 1,338 | 1,328 | 1,332 | ±0 | ±0% | 1,100 |
| 2022/07/29 | 1,332 | 1,332 | 1,310 | 1,332 | +12 | +0.9% | 1,300 |
| 2022/07/28 | 1,322 | 1,322 | 1,292 | 1,320 | +7 | +0.5% | 1,400 |
| 2022/07/27 | 1,323 | 1,323 | 1,287 | 1,313 | +3 | +0.2% | 2,800 |
| 2022/07/26 | 1,308 | 1,324 | 1,308 | 1,310 | +14 | +1.1% | 2,400 |
| 2022/07/25 | 1,300 | 1,300 | 1,296 | 1,296 | -4 | -0.3% | 200 |
| 2022/07/22 | 1,300 | 1,300 | 1,296 | 1,300 | ±0 | ±0% | 1,200 |
| 2022/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | +2 | +0.2% | 100 |
| 2022/07/20 | 1,311 | 1,311 | 1,286 | 1,298 | -26 | -2% | 2,200 |
| 2022/07/19 | 1,329 | 1,329 | 1,324 | 1,324 | +25 | +1.9% | 300 |
| 2022/07/15 | 1,290 | 1,299 | 1,290 | 1,299 | -1 | -0.1% | 300 |
| 2022/07/14 | 1,285 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 900 |
| 2022/07/13 | 1,292 | 1,292 | 1,285 | 1,285 | -14 | -1.1% | 500 |
| 2022/07/12 | 1,299 | 1,300 | 1,299 | 1,299 | +4 | +0.3% | 300 |
| 2022/07/11 | 1,304 | 1,306 | 1,295 | 1,295 | -1 | -0.1% | 1,900 |
| 2022/07/08 | 1,300 | 1,322 | 1,296 | 1,296 | +4 | +0.3% | 1,300 |
| 2022/07/07 | 1,294 | 1,294 | 1,292 | 1,292 | -31 | -2.3% | 300 |
| 2022/07/06 | 1,334 | 1,334 | 1,323 | 1,323 | -9 | -0.7% | 800 |
| 2022/07/05 | 1,350 | 1,350 | 1,330 | 1,332 | -8 | -0.6% | 3,300 |
| 2022/07/04 | 1,337 | 1,340 | 1,325 | 1,340 | +16 | +1.2% | 5,000 |
| 2022/07/01 | 1,333 | 1,333 | 1,313 | 1,324 | +4 | +0.3% | 3,800 |
| 2022/06/30 | 1,297 | 1,320 | 1,297 | 1,320 | +32 | +2.5% | 4,500 |
| 2022/06/29 | 1,272 | 1,288 | 1,272 | 1,288 | +28 | +2.2% | 1,800 |
| 2022/06/28 | 1,260 | 1,265 | 1,251 | 1,260 | ±0 | ±0% | 4,000 |
| 2022/06/27 | 1,290 | 1,290 | 1,260 | 1,260 | -33 | -2.6% | 4,400 |
| 2022/06/24 | 1,287 | 1,293 | 1,282 | 1,293 | +3 | +0.2% | 1,000 |
| 2022/06/23 | 1,288 | 1,297 | 1,288 | 1,290 | -8 | -0.6% | 400 |
| 2022/06/22 | 1,298 | 1,298 | 1,290 | 1,298 | +4 | +0.3% | 600 |
| 2022/06/21 | 1,294 | 1,296 | 1,294 | 1,294 | -4 | -0.3% | 300 |
| 2022/06/20 | 1,298 | 1,300 | 1,286 | 1,298 | -6 | -0.5% | 500 |
| 2022/06/17 | 1,300 | 1,305 | 1,295 | 1,304 | -1 | -0.1% | 1,200 |
| 2022/06/16 | 1,307 | 1,307 | 1,300 | 1,305 | +10 | +0.8% | 2,700 |
551～
600
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
