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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/15 | 1,292 | 1,295 | 1,285 | 1,295 | +15 | +1.2% | 3,600 |
| 2022/06/14 | 1,295 | 1,295 | 1,277 | 1,280 | -5 | -0.4% | 3,300 |
| 2022/06/13 | 1,268 | 1,285 | 1,267 | 1,285 | +11 | +0.9% | 1,400 |
| 2022/06/10 | 1,262 | 1,274 | 1,262 | 1,274 | +4 | +0.3% | 600 |
| 2022/06/09 | 1,269 | 1,270 | 1,253 | 1,270 | +4 | +0.3% | 1,300 |
| 2022/06/08 | 1,265 | 1,269 | 1,256 | 1,266 | +6 | +0.5% | 600 |
| 2022/06/07 | 1,269 | 1,269 | 1,252 | 1,260 | -9 | -0.7% | 600 |
| 2022/06/06 | 1,250 | 1,269 | 1,250 | 1,269 | +29 | +2.3% | 700 |
| 2022/06/03 | 1,260 | 1,260 | 1,239 | 1,240 | -10 | -0.8% | 800 |
| 2022/06/02 | 1,250 | 1,250 | 1,250 | 1,250 | -9 | -0.7% | 100 |
| 2022/06/01 | 1,259 | 1,259 | 1,238 | 1,259 | ±0 | ±0% | 1,400 |
| 2022/05/31 | 1,251 | 1,259 | 1,206 | 1,259 | +12 | +1% | 2,600 |
| 2022/05/30 | 1,246 | 1,247 | 1,241 | 1,247 | +6 | +0.5% | 1,800 |
| 2022/05/27 | 1,241 | 1,241 | 1,230 | 1,241 | +7 | +0.6% | 1,700 |
| 2022/05/26 | 1,230 | 1,234 | 1,229 | 1,234 | +17 | +1.4% | 2,600 |
| 2022/05/25 | 1,210 | 1,228 | 1,201 | 1,217 | +16 | +1.3% | 800 |
| 2022/05/24 | 1,201 | 1,201 | 1,201 | 1,201 | -9 | -0.7% | 100 |
| 2022/05/23 | 1,199 | 1,210 | 1,185 | 1,210 | +40 | +3.4% | 3,500 |
| 2022/05/20 | 1,171 | 1,172 | 1,170 | 1,170 | -2 | -0.2% | 1,200 |
| 2022/05/19 | 1,172 | 1,172 | 1,172 | 1,172 | -4 | -0.3% | 100 |
| 2022/05/18 | 1,176 | 1,176 | 1,176 | 1,176 | +5 | +0.4% | 100 |
| 2022/05/17 | 1,163 | 1,171 | 1,163 | 1,171 | -20 | -1.7% | 500 |
| 2022/05/16 | 1,198 | 1,198 | 1,191 | 1,191 | +4 | +0.3% | 400 |
| 2022/05/13 | 1,227 | 1,227 | 1,187 | 1,187 | -49 | -4% | 1,100 |
| 2022/05/12 | 1,226 | 1,236 | 1,226 | 1,236 | - | - | 400 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,247 | 1,247 | 1,247 | 1,247 | +8 | +0.6% | 300 |
| 2022/05/09 | 1,240 | 1,247 | 1,239 | 1,239 | -1 | -0.1% | 400 |
| 2022/05/06 | 1,226 | 1,240 | 1,226 | 1,240 | +14 | +1.1% | 500 |
| 2022/05/02 | 1,247 | 1,249 | 1,225 | 1,226 | -14 | -1.1% | 700 |
| 2022/04/28 | 1,260 | 1,260 | 1,200 | 1,240 | -14 | -1.1% | 4,200 |
| 2022/04/27 | 1,247 | 1,254 | 1,180 | 1,254 | +15 | +1.2% | 3,000 |
751～
800
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
