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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,751 | 1,767 | 1,748 | 1,767 | +18 | +1% | 8,000 |
| 2024/06/25 | 1,735 | 1,750 | 1,730 | 1,749 | +11 | +0.6% | 2,800 |
| 2024/06/24 | 1,745 | 1,746 | 1,738 | 1,738 | +1 | +0.1% | 3,400 |
| 2024/06/21 | 1,731 | 1,737 | 1,725 | 1,737 | +12 | +0.7% | 2,900 |
| 2024/06/20 | 1,729 | 1,733 | 1,725 | 1,725 | -4 | -0.2% | 3,000 |
| 2024/06/19 | 1,732 | 1,734 | 1,700 | 1,729 | -3 | -0.2% | 2,600 |
| 2024/06/18 | 1,729 | 1,747 | 1,729 | 1,732 | +3 | +0.2% | 3,700 |
| 2024/06/17 | 1,741 | 1,741 | 1,729 | 1,729 | -12 | -0.7% | 2,500 |
| 2024/06/14 | 1,739 | 1,748 | 1,734 | 1,741 | +10 | +0.6% | 1,900 |
| 2024/06/13 | 1,720 | 1,735 | 1,719 | 1,731 | +21 | +1.2% | 7,800 |
| 2024/06/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 2,900 |
| 2024/06/11 | 1,699 | 1,700 | 1,697 | 1,700 | +10 | +0.6% | 4,000 |
| 2024/06/10 | 1,682 | 1,690 | 1,680 | 1,690 | +10 | +0.6% | 700 |
| 2024/06/07 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 1,600 |
| 2024/06/06 | 1,685 | 1,690 | 1,685 | 1,690 | +20 | +1.2% | 700 |
| 2024/06/05 | 1,680 | 1,682 | 1,670 | 1,670 | -10 | -0.6% | 2,100 |
| 2024/06/04 | 1,667 | 1,680 | 1,661 | 1,680 | +11 | +0.7% | 2,500 |
| 2024/06/03 | 1,660 | 1,670 | 1,655 | 1,669 | +12 | +0.7% | 2,800 |
| 2024/05/31 | 1,668 | 1,675 | 1,620 | 1,657 | -10 | -0.6% | 4,900 |
| 2024/05/30 | 1,664 | 1,672 | 1,659 | 1,667 | -6 | -0.4% | 800 |
| 2024/05/29 | 1,668 | 1,675 | 1,668 | 1,673 | +21 | +1.3% | 1,400 |
| 2024/05/28 | 1,677 | 1,677 | 1,652 | 1,652 | -25 | -1.5% | 2,300 |
| 2024/05/27 | 1,684 | 1,684 | 1,649 | 1,677 | +7 | +0.4% | 7,500 |
| 2024/05/24 | 1,648 | 1,670 | 1,648 | 1,670 | +25 | +1.5% | 700 |
| 2024/05/23 | 1,644 | 1,647 | 1,642 | 1,645 | +30 | +1.9% | 1,300 |
| 2024/05/22 | 1,630 | 1,630 | 1,605 | 1,615 | -30 | -1.8% | 4,500 |
| 2024/05/21 | 1,604 | 1,645 | 1,604 | 1,645 | +32 | +2% | 900 |
| 2024/05/20 | 1,599 | 1,613 | 1,593 | 1,613 | +23 | +1.4% | 3,000 |
| 2024/05/17 | 1,590 | 1,592 | 1,582 | 1,590 | ±0 | ±0% | 1,800 |
| 2024/05/16 | 1,599 | 1,601 | 1,580 | 1,590 | ±0 | ±0% | 1,400 |
| 2024/05/15 | 1,594 | 1,600 | 1,580 | 1,590 | -7 | -0.4% | 3,800 |
| 2024/05/14 | 1,635 | 1,635 | 1,589 | 1,597 | -41 | -2.5% | 4,800 |
| 2024/05/13 | 1,689 | 1,690 | 1,638 | 1,638 | -42 | -2.5% | 7,600 |
| 2024/05/10 | 1,690 | 1,694 | 1,680 | 1,680 | ±0 | ±0% | 2,900 |
| 2024/05/09 | 1,663 | 1,680 | 1,663 | 1,680 | +5 | +0.3% | 400 |
| 2024/05/08 | 1,684 | 1,685 | 1,672 | 1,675 | -1 | -0.1% | 1,400 |
| 2024/05/07 | 1,661 | 1,693 | 1,661 | 1,676 | +21 | +1.3% | 1,800 |
| 2024/05/02 | 1,660 | 1,677 | 1,655 | 1,655 | -8 | -0.5% | 600 |
| 2024/05/01 | 1,677 | 1,677 | 1,663 | 1,663 | +1 | +0.1% | 1,400 |
| 2024/04/30 | 1,677 | 1,677 | 1,661 | 1,662 | ±0 | ±0% | 2,000 |
| 2024/04/26 | 1,669 | 1,679 | 1,653 | 1,662 | -18 | -1.1% | 4,400 |
| 2024/04/25 | 1,662 | 1,693 | 1,656 | 1,680 | +20 | +1.2% | 4,900 |
| 2024/04/24 | 1,661 | 1,661 | 1,641 | 1,660 | -2 | -0.1% | 2,900 |
| 2024/04/23 | 1,628 | 1,663 | 1,628 | 1,662 | +55 | +3.4% | 2,100 |
| 2024/04/22 | 1,591 | 1,663 | 1,591 | 1,607 | +15 | +0.9% | 7,400 |
| 2024/04/19 | 1,596 | 1,596 | 1,585 | 1,592 | -7 | -0.4% | 1,300 |
| 2024/04/18 | 1,599 | 1,599 | 1,599 | 1,599 | +5 | +0.3% | 400 |
| 2024/04/17 | 1,596 | 1,596 | 1,590 | 1,594 | -7 | -0.4% | 1,100 |
| 2024/04/16 | 1,605 | 1,605 | 1,594 | 1,601 | ±0 | ±0% | 1,400 |
| 2024/04/15 | 1,597 | 1,610 | 1,597 | 1,601 | +1 | +0.1% | 1,000 |
101～
150
件表示中 / 3585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 | 161,200円 | -5.9% | -32.0% | 3.91% | 10.38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 | 85,000円 | +4.0% | +1.3% | 2.94% | 5.04倍 | 0.39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 | 167,100円 | +4.8% | -24.8% | 2.09% | 19.75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 | 122,700円 | +0.8% | +4.9% | 2.44% | 17.17倍 | 0.37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 |
| 丸藤パ | 274,700円 | +4.5% | +0.7% | 4.00% | 7.62倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
