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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,158 | 1,179 | 1,145 | 1,168 | +10 | +0.9% | 2,000 |
| 2022/12/06 | 1,152 | 1,158 | 1,150 | 1,158 | +16 | +1.4% | 800 |
| 2022/12/05 | 1,149 | 1,149 | 1,142 | 1,142 | -7 | -0.6% | 1,100 |
| 2022/12/02 | 1,123 | 1,149 | 1,123 | 1,149 | +17 | +1.5% | 600 |
| 2022/12/01 | 1,151 | 1,159 | 1,132 | 1,132 | -8 | -0.7% | 400 |
| 2022/11/30 | 1,150 | 1,150 | 1,140 | 1,140 | +1 | +0.1% | 1,200 |
| 2022/11/29 | 1,132 | 1,142 | 1,130 | 1,139 | +18 | +1.6% | 1,600 |
| 2022/11/28 | 1,144 | 1,152 | 1,121 | 1,121 | -12 | -1.1% | 4,800 |
| 2022/11/25 | 1,127 | 1,133 | 1,119 | 1,133 | +6 | +0.5% | 2,200 |
| 2022/11/24 | 1,116 | 1,128 | 1,115 | 1,127 | +21 | +1.9% | 500 |
| 2022/11/22 | 1,090 | 1,106 | 1,086 | 1,106 | +21 | +1.9% | 700 |
| 2022/11/21 | 1,085 | 1,100 | 1,085 | 1,085 | ±0 | ±0% | 1,400 |
| 2022/11/18 | 1,069 | 1,085 | 1,068 | 1,085 | +9 | +0.8% | 1,900 |
| 2022/11/17 | 1,086 | 1,086 | 1,076 | 1,076 | -10 | -0.9% | 800 |
| 2022/11/16 | 1,100 | 1,104 | 1,086 | 1,086 | -18 | -1.6% | 1,100 |
| 2022/11/15 | 1,104 | 1,104 | 1,100 | 1,104 | -1 | -0.1% | 900 |
| 2022/11/14 | 1,108 | 1,108 | 1,105 | 1,105 | -17 | -1.5% | 200 |
| 2022/11/11 | 1,121 | 1,122 | 1,091 | 1,122 | +31 | +2.8% | 600 |
| 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 |
651～
700
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
