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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,734 | 1,735 | 1,720 | 1,727 | +5 | +0.3% | 1,400 |
| 2025/01/27 | 1,733 | 1,734 | 1,710 | 1,722 | +5 | +0.3% | 4,100 |
| 2025/01/24 | 1,716 | 1,717 | 1,716 | 1,717 | +22 | +1.3% | 200 |
| 2025/01/23 | 1,719 | 1,719 | 1,680 | 1,695 | -24 | -1.4% | 1,500 |
| 2025/01/22 | 1,733 | 1,733 | 1,705 | 1,719 | -11 | -0.6% | 1,400 |
| 2025/01/21 | 1,730 | 1,730 | 1,730 | 1,730 | -4 | -0.2% | 100 |
| 2025/01/20 | 1,732 | 1,735 | 1,732 | 1,734 | +19 | +1.1% | 1,500 |
| 2025/01/17 | 1,678 | 1,715 | 1,678 | 1,715 | +27 | +1.6% | 600 |
| 2025/01/16 | 1,707 | 1,713 | 1,672 | 1,688 | -42 | -2.4% | 3,300 |
| 2025/01/15 | 1,732 | 1,732 | 1,702 | 1,730 | -9 | -0.5% | 1,100 |
| 2025/01/14 | 1,724 | 1,739 | 1,684 | 1,739 | +15 | +0.9% | 2,100 |
| 2025/01/10 | 1,747 | 1,747 | 1,724 | 1,724 | -16 | -0.9% | 1,200 |
| 2025/01/09 | 1,724 | 1,750 | 1,705 | 1,740 | +16 | +0.9% | 1,100 |
| 2025/01/08 | 1,721 | 1,724 | 1,705 | 1,724 | +3 | +0.2% | 1,100 |
| 2025/01/07 | 1,795 | 1,795 | 1,701 | 1,721 | -63 | -3.5% | 1,900 |
| 2025/01/06 | 1,797 | 1,797 | 1,769 | 1,784 | +3 | +0.2% | 6,200 |
| 2024/12/30 | 1,789 | 1,801 | 1,780 | 1,781 | +3 | +0.2% | 12,900 |
| 2024/12/27 | 1,794 | 1,794 | 1,771 | 1,778 | ±0 | ±0% | 9,800 |
| 2024/12/26 | 1,791 | 1,791 | 1,766 | 1,778 | +2 | +0.1% | 12,000 |
| 2024/12/25 | 1,764 | 1,776 | 1,764 | 1,776 | +29 | +1.7% | 16,200 |
| 2024/12/24 | 1,729 | 1,748 | 1,729 | 1,747 | +35 | +2% | 7,400 |
| 2024/12/23 | 1,697 | 1,726 | 1,696 | 1,712 | +22 | +1.3% | 9,500 |
| 2024/12/20 | 1,688 | 1,700 | 1,686 | 1,690 | +3 | +0.2% | 1,400 |
| 2024/12/19 | 1,663 | 1,699 | 1,663 | 1,687 | -1 | -0.1% | 3,200 |
| 2024/12/18 | 1,675 | 1,708 | 1,671 | 1,688 | +8 | +0.5% | 6,100 |
| 2024/12/17 | 1,672 | 1,682 | 1,665 | 1,680 | +8 | +0.5% | 3,100 |
| 2024/12/16 | 1,689 | 1,696 | 1,666 | 1,672 | -18 | -1.1% | 1,700 |
| 2024/12/13 | 1,694 | 1,694 | 1,677 | 1,690 | -4 | -0.2% | 2,900 |
| 2024/12/12 | 1,692 | 1,694 | 1,682 | 1,694 | +14 | +0.8% | 3,800 |
| 2024/12/11 | 1,660 | 1,680 | 1,659 | 1,680 | +33 | +2% | 4,800 |
| 2024/12/10 | 1,644 | 1,648 | 1,636 | 1,647 | +5 | +0.3% | 2,400 |
| 2024/12/09 | 1,646 | 1,650 | 1,639 | 1,642 | +12 | +0.7% | 1,600 |
| 2024/12/06 | 1,637 | 1,637 | 1,615 | 1,630 | -7 | -0.4% | 2,000 |
| 2024/12/05 | 1,643 | 1,644 | 1,637 | 1,637 | +7 | +0.4% | 2,000 |
| 2024/12/04 | 1,638 | 1,643 | 1,625 | 1,630 | +3 | +0.2% | 1,700 |
| 2024/12/03 | 1,627 | 1,638 | 1,627 | 1,627 | -3 | -0.2% | 2,000 |
| 2024/12/02 | 1,635 | 1,651 | 1,630 | 1,630 | -2 | -0.1% | 3,900 |
| 2024/11/29 | 1,638 | 1,649 | 1,602 | 1,632 | -6 | -0.4% | 1,900 |
| 2024/11/28 | 1,631 | 1,648 | 1,629 | 1,638 | +8 | +0.5% | 4,900 |
| 2024/11/27 | 1,630 | 1,633 | 1,600 | 1,630 | +16 | +1% | 3,600 |
| 2024/11/26 | 1,627 | 1,627 | 1,590 | 1,614 | +3 | +0.2% | 3,500 |
| 2024/11/25 | 1,605 | 1,620 | 1,605 | 1,611 | +5 | +0.3% | 1,200 |
| 2024/11/22 | 1,613 | 1,632 | 1,601 | 1,606 | -2 | -0.1% | 2,400 |
| 2024/11/21 | 1,624 | 1,624 | 1,585 | 1,608 | -11 | -0.7% | 900 |
| 2024/11/20 | 1,579 | 1,619 | 1,575 | 1,619 | +46 | +2.9% | 7,300 |
| 2024/11/19 | 1,547 | 1,593 | 1,547 | 1,573 | +52 | +3.4% | 9,000 |
| 2024/11/18 | 1,511 | 1,542 | 1,510 | 1,521 | +18 | +1.2% | 4,900 |
| 2024/11/15 | 1,530 | 1,530 | 1,471 | 1,503 | -30 | -2% | 6,700 |
| 2024/11/14 | 1,557 | 1,559 | 1,533 | 1,533 | -22 | -1.4% | 4,300 |
| 2024/11/13 | 1,560 | 1,561 | 1,550 | 1,555 | -4 | -0.3% | 4,700 |
51～
100
件表示中 / 3678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 | 172,000円 | -5.9% | -32.0% | 3.66% | 11.08倍 | 0.80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 |
| Ｎｏ．１ | 174,300円 | +4.8% | -24.8% | 2.01% | 20.65倍 | 2.82倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 大丸エナ | 149,000円 | +0.3% | +18.5% | 1.81% | 13.11倍 | 0.80倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| 木徳神糧 | 681,000円 | +30.3% | +4.6% | 1.91% | 6.18倍 | 0.74倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＧＦＣ | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
