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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,246 | 1,248 | 1,230 | 1,239 | +5 | +0.4% | 4,100 |
| 2022/04/25 | 1,208 | 1,240 | 1,208 | 1,234 | +26 | +2.2% | 700 |
| 2022/04/22 | 1,259 | 1,259 | 1,208 | 1,208 | -22 | -1.8% | 300 |
| 2022/04/21 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 1,800 |
| 2022/04/20 | 1,198 | 1,200 | 1,180 | 1,200 | +3 | +0.3% | 1,100 |
| 2022/04/19 | 1,189 | 1,197 | 1,187 | 1,197 | +10 | +0.8% | 700 |
| 2022/04/18 | 1,175 | 1,187 | 1,174 | 1,187 | -2 | -0.2% | 400 |
| 2022/04/15 | 1,174 | 1,189 | 1,174 | 1,189 | +15 | +1.3% | 500 |
| 2022/04/14 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 200 |
| 2022/04/13 | 1,174 | 1,174 | 1,174 | 1,174 | - | - | 100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,180 | 1,180 | 1,180 | 1,180 | -9 | -0.8% | 300 |
| 2022/04/08 | 1,195 | 1,195 | 1,177 | 1,189 | +24 | +2.1% | 700 |
| 2022/04/07 | 1,195 | 1,195 | 1,165 | 1,165 | -33 | -2.8% | 700 |
| 2022/04/06 | 1,199 | 1,199 | 1,198 | 1,198 | -2 | -0.2% | 300 |
| 2022/04/05 | 1,250 | 1,250 | 1,193 | 1,200 | -45 | -3.6% | 1,700 |
| 2022/04/04 | 1,289 | 1,289 | 1,240 | 1,245 | +11 | +0.9% | 1,500 |
| 2022/04/01 | 1,234 | 1,234 | 1,234 | 1,234 | -60 | -4.6% | 100 |
| 2022/03/31 | 1,213 | 1,294 | 1,205 | 1,294 | +89 | +7.4% | 5,100 |
| 2022/03/30 | 1,210 | 1,210 | 1,180 | 1,205 | +6 | +0.5% | 1,900 |
| 2022/03/29 | 1,202 | 1,202 | 1,160 | 1,199 | +9 | +0.8% | 3,100 |
| 2022/03/28 | 1,188 | 1,211 | 1,171 | 1,190 | +5 | +0.4% | 7,300 |
| 2022/03/25 | 1,185 | 1,185 | 1,166 | 1,185 | -1 | -0.1% | 1,500 |
| 2022/03/24 | 1,159 | 1,186 | 1,140 | 1,186 | +26 | +2.2% | 3,500 |
| 2022/03/23 | 1,161 | 1,161 | 1,160 | 1,160 | +10 | +0.9% | 300 |
| 2022/03/22 | 1,150 | 1,158 | 1,150 | 1,150 | -16 | -1.4% | 1,200 |
| 2022/03/18 | 1,170 | 1,170 | 1,139 | 1,166 | +16 | +1.4% | 1,200 |
| 2022/03/17 | 1,147 | 1,150 | 1,125 | 1,150 | +5 | +0.4% | 700 |
| 2022/03/16 | 1,149 | 1,149 | 1,145 | 1,145 | -4 | -0.3% | 400 |
| 2022/03/15 | 1,126 | 1,149 | 1,126 | 1,149 | +14 | +1.2% | 900 |
| 2022/03/14 | 1,104 | 1,135 | 1,104 | 1,135 | +22 | +2% | 500 |
| 2022/03/11 | 1,050 | 1,114 | 1,050 | 1,113 | +17 | +1.6% | 3,500 |
| 2022/03/10 | 1,090 | 1,106 | 1,089 | 1,096 | +7 | +0.6% | 2,000 |
| 2022/03/09 | 1,101 | 1,101 | 1,088 | 1,089 | -14 | -1.3% | 2,300 |
| 2022/03/08 | 1,109 | 1,110 | 1,102 | 1,103 | -6 | -0.5% | 1,800 |
| 2022/03/07 | 1,110 | 1,119 | 1,109 | 1,109 | -13 | -1.2% | 500 |
| 2022/03/04 | 1,125 | 1,143 | 1,120 | 1,122 | -3 | -0.3% | 1,800 |
| 2022/03/03 | 1,177 | 1,189 | 1,122 | 1,125 | -41 | -3.5% | 7,300 |
| 2022/03/02 | 1,169 | 1,169 | 1,155 | 1,166 | +8 | +0.7% | 1,300 |
| 2022/03/01 | 1,146 | 1,162 | 1,138 | 1,158 | +32 | +2.8% | 1,000 |
| 2022/02/28 | 1,161 | 1,161 | 1,120 | 1,126 | -24 | -2.1% | 3,100 |
| 2022/02/25 | 1,120 | 1,178 | 1,110 | 1,150 | +20 | +1.8% | 2,500 |
| 2022/02/24 | 1,180 | 1,180 | 1,130 | 1,130 | -59 | -5% | 1,800 |
| 2022/02/22 | 1,125 | 1,189 | 1,125 | 1,189 | +64 | +5.7% | 300 |
| 2022/02/21 | 1,113 | 1,125 | 1,113 | 1,125 | +2 | +0.2% | 800 |
| 2022/02/18 | 1,115 | 1,124 | 1,115 | 1,123 | +1 | +0.1% | 300 |
| 2022/02/17 | 1,115 | 1,122 | 1,113 | 1,122 | +7 | +0.6% | 800 |
| 2022/02/16 | 1,115 | 1,115 | 1,114 | 1,115 | +2 | +0.2% | 800 |
| 2022/02/15 | 1,118 | 1,118 | 1,113 | 1,113 | -6 | -0.5% | 2,300 |
| 2022/02/14 | 1,125 | 1,125 | 1,119 | 1,119 | -7 | -0.6% | 1,700 |
801～
850
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
