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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,810 | 1,855 | 1,807 | 1,840 | +10 | +0.5% | 5,100 |
| 2024/09/06 | 1,818 | 1,840 | 1,807 | 1,830 | -1 | -0.1% | 6,300 |
| 2024/09/05 | 1,803 | 1,831 | 1,776 | 1,831 | +40 | +2.2% | 8,000 |
| 2024/09/04 | 1,796 | 1,820 | 1,787 | 1,791 | -37 | -2% | 8,000 |
| 2024/09/03 | 1,842 | 1,844 | 1,824 | 1,828 | -14 | -0.8% | 5,000 |
| 2024/09/02 | 1,869 | 1,879 | 1,766 | 1,842 | +3 | +0.2% | 24,000 |
| 2024/08/30 | 1,817 | 1,850 | 1,801 | 1,839 | +43 | +2.4% | 10,300 |
| 2024/08/29 | 1,787 | 1,800 | 1,782 | 1,796 | +26 | +1.5% | 5,100 |
| 2024/08/28 | 1,798 | 1,798 | 1,766 | 1,770 | -19 | -1.1% | 3,200 |
| 2024/08/27 | 1,790 | 1,791 | 1,780 | 1,789 | +4 | +0.2% | 2,200 |
| 2024/08/26 | 1,762 | 1,785 | 1,753 | 1,785 | +32 | +1.8% | 4,500 |
| 2024/08/23 | 1,736 | 1,753 | 1,727 | 1,753 | +18 | +1% | 4,200 |
| 2024/08/22 | 1,729 | 1,735 | 1,717 | 1,735 | +20 | +1.2% | 3,800 |
| 2024/08/21 | 1,693 | 1,715 | 1,693 | 1,715 | +13 | +0.8% | 3,900 |
| 2024/08/20 | 1,708 | 1,708 | 1,683 | 1,702 | +5 | +0.3% | 1,900 |
| 2024/08/19 | 1,670 | 1,697 | 1,662 | 1,697 | +27 | +1.6% | 3,300 |
| 2024/08/16 | 1,657 | 1,673 | 1,633 | 1,670 | +53 | +3.3% | 5,500 |
| 2024/08/15 | 1,628 | 1,628 | 1,607 | 1,617 | -11 | -0.7% | 4,000 |
| 2024/08/14 | 1,602 | 1,667 | 1,602 | 1,628 | +26 | +1.6% | 1,400 |
| 2024/08/13 | 1,650 | 1,676 | 1,568 | 1,602 | +32 | +2% | 9,800 |
| 2024/08/09 | 1,552 | 1,610 | 1,535 | 1,570 | +39 | +2.5% | 4,000 |
| 2024/08/08 | 1,545 | 1,548 | 1,525 | 1,531 | +1 | +0.1% | 6,100 |
| 2024/08/07 | 1,522 | 1,538 | 1,490 | 1,530 | +4 | +0.3% | 4,400 |
| 2024/08/06 | 1,445 | 1,528 | 1,445 | 1,526 | +95 | +6.6% | 4,500 |
| 2024/08/05 | 1,492 | 1,540 | 1,400 | 1,431 | -140 | -8.9% | 13,300 |
| 2024/08/02 | 1,700 | 1,719 | 1,532 | 1,571 | -209 | -11.7% | 17,000 |
| 2024/08/01 | 1,804 | 1,804 | 1,735 | 1,780 | -23 | -1.3% | 2,100 |
| 2024/07/31 | 1,799 | 1,809 | 1,799 | 1,803 | +2 | +0.1% | 2,100 |
| 2024/07/30 | 1,809 | 1,810 | 1,793 | 1,801 | -4 | -0.2% | 2,700 |
| 2024/07/29 | 1,786 | 1,805 | 1,786 | 1,805 | +23 | +1.3% | 1,800 |
| 2024/07/26 | 1,775 | 1,800 | 1,747 | 1,782 | +7 | +0.4% | 5,200 |
| 2024/07/25 | 1,771 | 1,775 | 1,763 | 1,775 | +4 | +0.2% | 2,400 |
| 2024/07/24 | 1,755 | 1,788 | 1,755 | 1,771 | +20 | +1.1% | 1,800 |
| 2024/07/23 | 1,753 | 1,754 | 1,751 | 1,751 | -3 | -0.2% | 700 |
| 2024/07/22 | 1,724 | 1,767 | 1,720 | 1,754 | +24 | +1.4% | 3,400 |
| 2024/07/19 | 1,709 | 1,757 | 1,708 | 1,730 | +21 | +1.2% | 2,400 |
| 2024/07/18 | 1,745 | 1,745 | 1,701 | 1,709 | -36 | -2.1% | 5,400 |
| 2024/07/17 | 1,760 | 1,765 | 1,702 | 1,745 | -19 | -1.1% | 3,200 |
| 2024/07/16 | 1,770 | 1,770 | 1,751 | 1,764 | -6 | -0.3% | 1,900 |
| 2024/07/12 | 1,780 | 1,784 | 1,770 | 1,770 | -10 | -0.6% | 1,500 |
| 2024/07/11 | 1,818 | 1,818 | 1,768 | 1,780 | -30 | -1.7% | 1,500 |
| 2024/07/10 | 1,812 | 1,824 | 1,810 | 1,810 | -10 | -0.5% | 1,300 |
| 2024/07/09 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 300 |
| 2024/07/08 | 1,829 | 1,829 | 1,809 | 1,820 | -17 | -0.9% | 1,700 |
| 2024/07/05 | 1,855 | 1,856 | 1,837 | 1,837 | -19 | -1% | 2,300 |
| 2024/07/04 | 1,843 | 1,860 | 1,823 | 1,856 | +26 | +1.4% | 2,900 |
| 2024/07/03 | 1,830 | 1,830 | 1,812 | 1,830 | +15 | +0.8% | 4,100 |
| 2024/07/02 | 1,829 | 1,858 | 1,800 | 1,815 | -13 | -0.7% | 10,500 |
| 2024/07/01 | 1,790 | 1,828 | 1,790 | 1,828 | +49 | +2.8% | 10,700 |
| 2024/06/28 | 1,778 | 1,780 | 1,767 | 1,779 | +5 | +0.3% | 5,500 |
51～
100
件表示中 / 3586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 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74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 |
| 大木ヘルケア | 84,100円 | +4.0% | +1.3% | 2.97% | 4.99倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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 |
| タキヒヨー | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.38倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム
