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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,005 | 2,030 | 2,003 | 2,030 | +3 | +0.1% | 2,300 |
| 2025/05/21 | 2,050 | 2,065 | 2,027 | 2,027 | -12 | -0.6% | 4,200 |
| 2025/05/20 | 2,065 | 2,068 | 2,020 | 2,039 | -26 | -1.3% | 4,100 |
| 2025/05/19 | 2,059 | 2,080 | 2,036 | 2,065 | +29 | +1.4% | 6,900 |
| 2025/05/16 | 2,000 | 2,038 | 1,984 | 2,036 | +36 | +1.8% | 10,100 |
| 2025/05/15 | 1,997 | 2,000 | 1,941 | 2,000 | +10 | +0.5% | 6,600 |
| 2025/05/14 | 1,940 | 1,990 | 1,920 | 1,990 | +72 | +3.8% | 6,300 |
| 2025/05/13 | 1,920 | 1,920 | 1,900 | 1,918 | -2 | -0.1% | 7,500 |
| 2025/05/12 | 1,910 | 1,941 | 1,910 | 1,920 | +180 | +10.3% | 22,900 |
| 2025/05/09 | 1,722 | 1,760 | 1,709 | 1,740 | +8 | +0.5% | 1,700 |
| 2025/05/08 | 1,705 | 1,732 | 1,705 | 1,732 | +23 | +1.3% | 400 |
| 2025/05/07 | 1,691 | 1,720 | 1,691 | 1,709 | +4 | +0.2% | 1,400 |
| 2025/05/02 | 1,740 | 1,740 | 1,705 | 1,705 | -39 | -2.2% | 900 |
| 2025/05/01 | 1,744 | 1,744 | 1,729 | 1,744 | +5 | +0.3% | 1,300 |
| 2025/04/30 | 1,738 | 1,744 | 1,658 | 1,739 | +19 | +1.1% | 2,900 |
| 2025/04/28 | 1,720 | 1,730 | 1,720 | 1,720 | +1 | +0.1% | 8,800 |
| 2025/04/25 | 1,700 | 1,719 | 1,697 | 1,719 | +19 | +1.1% | 800 |
| 2025/04/24 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 1,900 |
| 2025/04/23 | 1,720 | 1,720 | 1,711 | 1,720 | -14 | -0.8% | 1,700 |
| 2025/04/22 | 1,706 | 1,734 | 1,706 | 1,734 | +12 | +0.7% | 300 |
| 2025/04/21 | 1,711 | 1,722 | 1,711 | 1,722 | +15 | +0.9% | 400 |
| 2025/04/18 | 1,708 | 1,708 | 1,707 | 1,707 | +1 | +0.1% | 200 |
| 2025/04/17 | 1,707 | 1,707 | 1,706 | 1,706 | +20 | +1.2% | 200 |
| 2025/04/16 | 1,699 | 1,699 | 1,685 | 1,686 | +23 | +1.4% | 500 |
| 2025/04/15 | 1,714 | 1,719 | 1,660 | 1,663 | -39 | -2.3% | 2,900 |
| 2025/04/14 | 1,713 | 1,713 | 1,673 | 1,702 | -18 | -1% | 2,200 |
| 2025/04/11 | 1,610 | 1,720 | 1,610 | 1,720 | +114 | +7.1% | 600 |
| 2025/04/10 | 1,709 | 1,709 | 1,606 | 1,606 | +75 | +4.9% | 2,300 |
| 2025/04/09 | 1,590 | 1,590 | 1,531 | 1,531 | -59 | -3.7% | 4,800 |
| 2025/04/08 | 1,574 | 1,600 | 1,574 | 1,590 | +17 | +1.1% | 1,000 |
| 2025/04/07 | 1,500 | 1,619 | 1,470 | 1,573 | -107 | -6.4% | 5,000 |
| 2025/04/04 | 1,703 | 1,703 | 1,680 | 1,680 | -31 | -1.8% | 2,800 |
| 2025/04/03 | 1,713 | 1,713 | 1,711 | 1,711 | -3 | -0.2% | 1,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,712 | 1,714 | +3 | +0.2% | 400 |
| 2025/04/01 | 1,740 | 1,740 | 1,710 | 1,711 | -28 | -1.6% | 3,900 |
| 2025/03/31 | 1,759 | 1,759 | 1,737 | 1,739 | -7 | -0.4% | 1,900 |
| 2025/03/28 | 1,747 | 1,747 | 1,746 | 1,746 | +32 | +1.9% | 600 |
| 2025/03/27 | 1,741 | 1,741 | 1,714 | 1,714 | -22 | -1.3% | 1,700 |
| 2025/03/26 | 1,748 | 1,748 | 1,728 | 1,736 | +1 | +0.1% | 3,100 |
| 2025/03/25 | 1,741 | 1,741 | 1,727 | 1,735 | +13 | +0.8% | 1,200 |
| 2025/03/24 | 1,719 | 1,722 | 1,714 | 1,722 | +9 | +0.5% | 3,300 |
| 2025/03/21 | 1,722 | 1,722 | 1,713 | 1,713 | -9 | -0.5% | 500 |
| 2025/03/19 | 1,704 | 1,724 | 1,704 | 1,722 | +22 | +1.3% | 700 |
| 2025/03/18 | 1,698 | 1,708 | 1,698 | 1,700 | +2 | +0.1% | 1,100 |
| 2025/03/17 | 1,695 | 1,698 | 1,695 | 1,698 | +3 | +0.2% | 1,100 |
| 2025/03/14 | 1,695 | 1,695 | 1,695 | 1,695 | -2 | -0.1% | 300 |
| 2025/03/13 | 1,696 | 1,697 | 1,693 | 1,697 | +1 | +0.1% | 500 |
| 2025/03/12 | 1,689 | 1,696 | 1,689 | 1,696 | -2 | -0.1% | 200 |
| 2025/03/11 | 1,693 | 1,698 | 1,687 | 1,698 | -2 | -0.1% | 1,200 |
| 2025/03/10 | 1,700 | 1,701 | 1,700 | 1,700 | +6 | +0.4% | 500 |
51～
100
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
