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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,030 | 3,030 | 2,900 | 2,900 | -270 | -8.5% | 900 |
| 2020/03/12 | 3,270 | 3,270 | 3,170 | 3,170 | -170 | -5.1% | 500 |
| 2020/03/11 | 3,340 | 3,340 | 3,340 | 3,340 | +185 | +5.9% | 100 |
| 2020/03/10 | 3,185 | 3,240 | 3,125 | 3,155 | -240 | -7.1% | 700 |
| 2020/03/09 | 3,395 | 3,395 | 3,395 | 3,395 | -105 | -3% | 200 |
| 2020/03/06 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2020/03/05 | 3,545 | 3,545 | 3,500 | 3,500 | -70 | -2% | 700 |
| 2020/03/04 | 3,515 | 3,650 | 3,515 | 3,570 | -35 | -1% | 700 |
| 2020/03/03 | 3,765 | 3,765 | 3,605 | 3,605 | +120 | +3.4% | 300 |
| 2020/03/02 | 3,460 | 3,530 | 3,460 | 3,485 | +25 | +0.7% | 900 |
| 2020/02/28 | 3,650 | 3,650 | 3,410 | 3,460 | -220 | -6% | 2,300 |
| 2020/02/27 | 3,810 | 3,810 | 3,680 | 3,680 | -100 | -2.6% | 1,900 |
| 2020/02/26 | 3,855 | 3,855 | 3,780 | 3,780 | -40 | -1% | 1,100 |
| 2020/02/25 | 3,775 | 3,820 | 3,750 | 3,820 | +35 | +0.9% | 1,200 |
| 2020/02/21 | 3,885 | 3,885 | 3,785 | 3,785 | -40 | -1% | 400 |
| 2020/02/20 | 3,755 | 3,825 | 3,755 | 3,825 | +75 | +2% | 200 |
| 2020/02/19 | 3,740 | 3,775 | 3,740 | 3,750 | -60 | -1.6% | 700 |
| 2020/02/18 | 3,755 | 3,825 | 3,755 | 3,810 | +20 | +0.5% | 300 |
| 2020/02/17 | 3,820 | 3,820 | 3,785 | 3,790 | +40 | +1.1% | 600 |
| 2020/02/14 | 3,810 | 3,840 | 3,745 | 3,750 | -125 | -3.2% | 1,200 |
| 2020/02/13 | 3,830 | 3,880 | 3,830 | 3,875 | +30 | +0.8% | 1,600 |
| 2020/02/12 | 3,870 | 3,870 | 3,815 | 3,845 | -20 | -0.5% | 2,400 |
| 2020/02/10 | 3,920 | 3,940 | 3,790 | 3,865 | +225 | +6.2% | 10,800 |
| 2020/02/07 | 3,625 | 3,670 | 3,620 | 3,640 | +85 | +2.4% | 800 |
| 2020/02/06 | 3,570 | 3,610 | 3,555 | 3,555 | - | - | 800 |
| 2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/03 | 3,505 | 3,505 | 3,490 | 3,500 | -75 | -2.1% | 600 |
| 2020/01/31 | 3,625 | 3,645 | 3,575 | 3,575 | -65 | -1.8% | 700 |
| 2020/01/30 | 3,620 | 3,640 | 3,620 | 3,640 | +55 | +1.5% | 400 |
| 2020/01/29 | 3,590 | 3,605 | 3,585 | 3,585 | +35 | +1% | 400 |
| 2020/01/28 | 3,580 | 3,580 | 3,520 | 3,550 | -55 | -1.5% | 1,000 |
| 2020/01/27 | 3,580 | 3,645 | 3,550 | 3,605 | +60 | +1.7% | 1,800 |
| 2020/01/24 | 3,545 | 3,565 | 3,530 | 3,545 | -20 | -0.6% | 800 |
| 2020/01/23 | 3,520 | 3,570 | 3,520 | 3,565 | +10 | +0.3% | 600 |
| 2020/01/22 | 3,690 | 3,690 | 3,545 | 3,555 | -45 | -1.3% | 1,100 |
| 2020/01/21 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 100 |
| 2020/01/20 | 3,550 | 3,600 | 3,550 | 3,600 | +120 | +3.4% | 400 |
| 2020/01/17 | 3,580 | 3,585 | 3,450 | 3,480 | - | - | 2,900 |
| 2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/15 | 3,640 | 3,640 | 3,510 | 3,580 | - | - | 1,700 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 700 |
| 2020/01/09 | 3,755 | 3,840 | 3,700 | 3,700 | -5 | -0.1% | 4,800 |
| 2020/01/08 | 3,715 | 3,715 | 3,705 | 3,705 | -65 | -1.7% | 300 |
| 2020/01/07 | 3,850 | 3,850 | 3,730 | 3,770 | -10 | -0.3% | 3,500 |
| 2020/01/06 | 3,785 | 3,850 | 3,780 | 3,780 | +30 | +0.8% | 400 |
| 2019/12/30 | 3,785 | 3,785 | 3,750 | 3,750 | ±0 | ±0% | 600 |
| 2019/12/27 | 3,770 | 3,775 | 3,700 | 3,750 | +15 | +0.4% | 1,400 |
| 2019/12/26 | 3,710 | 3,740 | 3,685 | 3,735 | -50 | -1.3% | 2,200 |
1151～
1200
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
