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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,117 | 1,124 | 1,117 | 1,121 | +7 | +0.6% | 400 |
| 2023/02/17 | 1,125 | 1,125 | 1,113 | 1,114 | -11 | -1% | 600 |
| 2023/02/16 | 1,128 | 1,128 | 1,125 | 1,125 | ±0 | ±0% | 3,300 |
| 2023/02/15 | 1,125 | 1,125 | 1,125 | 1,125 | -10 | -0.9% | 500 |
| 2023/02/14 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 100 |
| 2023/02/13 | 1,163 | 1,169 | 1,122 | 1,135 | -35 | -3% | 1,300 |
| 2023/02/10 | 1,126 | 1,170 | 1,126 | 1,170 | +58 | +5.2% | 3,500 |
| 2023/02/09 | 1,130 | 1,138 | 1,112 | 1,112 | -16 | -1.4% | 2,100 |
| 2023/02/08 | 1,123 | 1,129 | 1,123 | 1,128 | +3 | +0.3% | 700 |
| 2023/02/07 | 1,115 | 1,125 | 1,110 | 1,125 | +22 | +2% | 600 |
| 2023/02/06 | 1,103 | 1,103 | 1,103 | 1,103 | - | - | 100 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 1,101 | 1,102 | 1,101 | 1,102 | -16 | -1.4% | 300 |
| 2023/02/01 | 1,116 | 1,118 | 1,113 | 1,118 | +2 | +0.2% | 600 |
| 2023/01/31 | 1,113 | 1,116 | 1,097 | 1,116 | +3 | +0.3% | 700 |
| 2023/01/30 | 1,130 | 1,130 | 1,101 | 1,113 | -17 | -1.5% | 1,700 |
| 2023/01/27 | 1,129 | 1,130 | 1,107 | 1,130 | +12 | +1.1% | 2,100 |
| 2023/01/26 | 1,120 | 1,120 | 1,118 | 1,118 | +9 | +0.8% | 3,100 |
| 2023/01/25 | 1,093 | 1,109 | 1,092 | 1,109 | +19 | +1.7% | 800 |
| 2023/01/24 | 1,106 | 1,106 | 1,089 | 1,090 | ±0 | ±0% | 1,000 |
| 2023/01/23 | 1,113 | 1,113 | 1,072 | 1,090 | -29 | -2.6% | 5,200 |
| 2023/01/20 | 1,099 | 1,119 | 1,093 | 1,119 | +7 | +0.6% | 300 |
| 2023/01/19 | 1,121 | 1,121 | 1,112 | 1,112 | +8 | +0.7% | 200 |
| 2023/01/18 | 1,107 | 1,107 | 1,104 | 1,104 | -18 | -1.6% | 400 |
| 2023/01/17 | 1,122 | 1,122 | 1,122 | 1,122 | +30 | +2.7% | 100 |
| 2023/01/16 | 1,093 | 1,093 | 1,092 | 1,092 | - | - | 400 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,114 | 1,114 | 1,114 | 1,114 | +7 | +0.6% | 100 |
| 2023/01/11 | 1,108 | 1,108 | 1,089 | 1,107 | +5 | +0.5% | 4,000 |
| 2023/01/10 | 1,092 | 1,110 | 1,091 | 1,102 | -20 | -1.8% | 3,400 |
| 2023/01/06 | 1,100 | 1,122 | 1,100 | 1,122 | +5 | +0.4% | 300 |
| 2023/01/05 | 1,156 | 1,156 | 1,117 | 1,117 | +4 | +0.4% | 500 |
| 2023/01/04 | 1,093 | 1,132 | 1,093 | 1,113 | -10 | -0.9% | 4,300 |
| 2022/12/30 | 1,103 | 1,123 | 1,094 | 1,123 | +12 | +1.1% | 2,000 |
| 2022/12/29 | 1,122 | 1,122 | 1,068 | 1,111 | -11 | -1% | 7,600 |
| 2022/12/28 | 1,101 | 1,126 | 1,083 | 1,122 | +30 | +2.7% | 5,700 |
| 2022/12/27 | 1,139 | 1,139 | 1,075 | 1,092 | -63 | -5.5% | 15,800 |
| 2022/12/26 | 1,158 | 1,158 | 1,137 | 1,155 | -33 | -2.8% | 7,300 |
| 2022/12/23 | 1,175 | 1,190 | 1,143 | 1,188 | -17 | -1.4% | 9,900 |
| 2022/12/22 | 1,205 | 1,205 | 1,169 | 1,205 | -52 | -4.1% | 20,200 |
| 2022/12/21 | 1,242 | 1,275 | 1,241 | 1,257 | +11 | +0.9% | 4,500 |
| 2022/12/20 | 1,231 | 1,258 | 1,231 | 1,246 | +16 | +1.3% | 5,200 |
| 2022/12/19 | 1,219 | 1,230 | 1,215 | 1,230 | -19 | -1.5% | 600 |
| 2022/12/16 | 1,266 | 1,266 | 1,221 | 1,249 | -5 | -0.4% | 2,400 |
| 2022/12/15 | 1,254 | 1,254 | 1,254 | 1,254 | +12 | +1% | 1,000 |
| 2022/12/14 | 1,241 | 1,242 | 1,216 | 1,242 | +13 | +1.1% | 3,700 |
| 2022/12/13 | 1,214 | 1,229 | 1,214 | 1,229 | +27 | +2.2% | 2,700 |
| 2022/12/12 | 1,194 | 1,202 | 1,194 | 1,202 | +19 | +1.6% | 6,800 |
| 2022/12/09 | 1,187 | 1,191 | 1,180 | 1,183 | +3 | +0.3% | 3,300 |
| 2022/12/08 | 1,159 | 1,180 | 1,159 | 1,180 | +12 | +1% | 1,400 |
601～
650
件表示中 / 3754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 | 291,900円 | +11.2% | +37.0% | 4.39% | 9.16倍 | 1.24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 |
| ほくたけ | 84,900円 | +3.2% | -14.8% | 2.36% | 9.39倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,800円 | +10.4% | +3.4% | 3.61% | 11.17倍 | 0.78倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| カノークス | 181,100円 | -2.5% | +1.9% | 5.74% | 8.51倍 | 0.54倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 尾家産業 | 215,400円 | +4.6% | +5.3% | 4.36% | 6.87倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
