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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,535 | 3,545 | 3,495 | 3,495 | +30 | +0.9% | 800 |
| 2018/09/27 | 3,475 | 3,475 | 3,465 | 3,465 | +30 | +0.9% | 700 |
| 2018/09/26 | 3,400 | 3,500 | 3,395 | 3,435 | -180 | -5% | 2,500 |
| 2018/09/25 | 3,600 | 3,615 | 3,595 | 3,615 | +25 | +0.7% | 3,500 |
| 2018/09/21 | 3,605 | 3,605 | 3,585 | 3,590 | -5 | -0.1% | 1,700 |
| 2018/09/20 | 3,610 | 3,610 | 3,595 | 3,595 | -25 | -0.7% | 1,500 |
| 2018/09/19 | 3,625 | 3,650 | 3,620 | 3,620 | ±0 | ±0% | 900 |
| 2018/09/18 | 3,590 | 3,620 | 3,580 | 3,620 | ±0 | ±0% | 1,400 |
| 2018/09/14 | 3,630 | 3,630 | 3,620 | 3,620 | -25 | -0.7% | 300 |
| 2018/09/13 | 3,630 | 3,645 | 3,630 | 3,645 | +20 | +0.6% | 200 |
| 2018/09/12 | 3,635 | 3,635 | 3,625 | 3,625 | -25 | -0.7% | 300 |
| 2018/09/11 | 3,650 | 3,650 | 3,630 | 3,650 | -45 | -1.2% | 500 |
| 2018/09/10 | 3,580 | 3,695 | 3,580 | 3,695 | +45 | +1.2% | 1,000 |
| 2018/09/07 | 3,700 | 3,700 | 3,650 | 3,650 | -140 | -3.7% | 1,200 |
| 2018/09/06 | 3,655 | 3,795 | 3,655 | 3,790 | +90 | +2.4% | 400 |
| 2018/09/05 | 3,670 | 3,700 | 3,660 | 3,700 | ±0 | ±0% | 400 |
| 2018/09/04 | 3,705 | 3,730 | 3,700 | 3,700 | -50 | -1.3% | 1,100 |
| 2018/09/03 | 3,750 | 3,750 | 3,750 | 3,750 | -10 | -0.3% | 100 |
| 2018/08/31 | 3,760 | 3,765 | 3,760 | 3,760 | -140 | -3.6% | 800 |
| 2018/08/30 | 3,940 | 3,945 | 3,830 | 3,900 | -40 | -1% | 700 |
| 2018/08/29 | 3,745 | 3,940 | 3,690 | 3,940 | +215 | +5.8% | 2,600 |
| 2018/08/28 | 3,700 | 3,725 | 3,700 | 3,725 | +70 | +1.9% | 200 |
| 2018/08/27 | 3,690 | 3,705 | 3,655 | 3,655 | -5 | -0.1% | 1,500 |
| 2018/08/24 | 3,700 | 3,700 | 3,650 | 3,660 | -40 | -1.1% | 500 |
| 2018/08/23 | 3,735 | 3,735 | 3,700 | 3,700 | -25 | -0.7% | 600 |
| 2018/08/22 | 3,705 | 3,725 | 3,705 | 3,725 | +25 | +0.7% | 300 |
| 2018/08/21 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 3,755 | 3,755 | 3,755 | 3,755 | -30 | -0.8% | 200 |
| 2018/08/16 | 3,800 | 3,800 | 3,785 | 3,785 | -20 | -0.5% | 300 |
| 2018/08/15 | 3,825 | 3,825 | 3,805 | 3,805 | -15 | -0.4% | 600 |
| 2018/08/14 | 3,875 | 3,875 | 3,820 | 3,820 | -55 | -1.4% | 700 |
| 2018/08/13 | 3,800 | 3,875 | 3,800 | 3,875 | -75 | -1.9% | 3,700 |
| 2018/08/10 | 4,060 | 4,090 | 3,950 | 3,950 | -245 | -5.8% | 1,800 |
| 2018/08/09 | 4,150 | 4,195 | 4,150 | 4,195 | - | - | 200 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 4,190 | 4,195 | 4,180 | 4,180 | ±0 | ±0% | 500 |
| 2018/08/06 | 4,370 | 4,370 | 4,180 | 4,180 | - | - | 400 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/01 | 4,370 | 4,370 | 4,370 | 4,370 | +5 | +0.1% | 200 |
| 2018/07/31 | 4,375 | 4,400 | 4,255 | 4,365 | -20 | -0.5% | 2,600 |
| 2018/07/30 | 4,320 | 4,395 | 4,320 | 4,385 | +105 | +2.5% | 700 |
| 2018/07/27 | 4,280 | 4,280 | 4,280 | 4,280 | +70 | +1.7% | 100 |
| 2018/07/26 | 4,210 | 4,210 | 4,210 | 4,210 | +40 | +1% | 500 |
| 2018/07/25 | 4,160 | 4,295 | 4,155 | 4,170 | -110 | -2.6% | 1,700 |
| 2018/07/24 | 4,295 | 4,295 | 4,280 | 4,280 | - | - | 200 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 4,340 | 4,340 | 4,340 | 4,340 | +280 | +6.9% | 100 |
| 2018/07/19 | 4,060 | 4,060 | 4,060 | 4,060 | +15 | +0.4% | 100 |
1501～
1550
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
