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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
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
