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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,010 | 4,045 | 4,010 | 4,045 | +40 | +1% | 700 |
| 2018/07/17 | 4,085 | 4,100 | 4,000 | 4,005 | -95 | -2.3% | 1,000 |
| 2018/07/13 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 200 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 4,115 | 4,115 | 4,050 | 4,105 | -150 | -3.5% | 400 |
| 2018/07/10 | 4,255 | 4,255 | 4,255 | 4,255 | - | - | 200 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 4,285 | 4,285 | 4,285 | 4,285 | -40 | -0.9% | 100 |
| 2018/07/05 | 4,385 | 4,385 | 4,325 | 4,325 | -20 | -0.5% | 800 |
| 2018/07/04 | 4,345 | 4,345 | 4,305 | 4,345 | +40 | +0.9% | 1,600 |
| 2018/07/03 | 4,445 | 4,445 | 4,305 | 4,305 | -140 | -3.1% | 1,500 |
| 2018/07/02 | 4,445 | 4,445 | 4,445 | 4,445 | -5 | -0.1% | 900 |
| 2018/06/29 | 4,300 | 4,450 | 4,300 | 4,450 | +150 | +3.5% | 1,600 |
| 2018/06/28 | 4,390 | 4,390 | 4,250 | 4,300 | -160 | -3.6% | 1,300 |
| 2018/06/27 | 4,160 | 4,465 | 4,115 | 4,460 | +370 | +9% | 1,000 |
| 2018/06/26 | 4,090 | 4,090 | 4,090 | 4,090 | -50 | -1.2% | 200 |
| 2018/06/25 | 4,130 | 4,140 | 4,125 | 4,140 | +15 | +0.4% | 1,600 |
| 2018/06/22 | 4,120 | 4,125 | 4,120 | 4,125 | - | - | 1,500 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 4,120 | 4,120 | 4,120 | 4,120 | -10 | -0.2% | 100 |
| 2018/06/18 | 4,050 | 4,130 | 4,050 | 4,130 | +50 | +1.2% | 500 |
| 2018/06/15 | 4,130 | 4,130 | 4,080 | 4,080 | -50 | -1.2% | 500 |
| 2018/06/14 | 4,130 | 4,130 | 4,130 | 4,130 | +10 | +0.2% | 700 |
| 2018/06/13 | 4,115 | 4,120 | 4,115 | 4,120 | +40 | +1% | 1,100 |
| 2018/06/12 | 4,125 | 4,125 | 4,080 | 4,080 | -20 | -0.5% | 800 |
| 2018/06/11 | 4,080 | 4,100 | 4,075 | 4,100 | +15 | +0.4% | 500 |
| 2018/06/08 | 4,060 | 4,085 | 4,060 | 4,085 | +25 | +0.6% | 1,400 |
| 2018/06/07 | 4,065 | 4,065 | 4,060 | 4,060 | -15 | -0.4% | 200 |
| 2018/06/06 | 4,100 | 4,100 | 4,075 | 4,075 | -35 | -0.9% | 1,100 |
| 2018/06/05 | 4,090 | 4,110 | 4,090 | 4,110 | +25 | +0.6% | 800 |
| 2018/06/04 | 4,085 | 4,085 | 4,085 | 4,085 | - | - | 100 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 4,120 | 4,120 | 4,105 | 4,110 | +35 | +0.9% | 500 |
| 2018/05/30 | 4,215 | 4,215 | 4,075 | 4,075 | -105 | -2.5% | 500 |
| 2018/05/29 | 4,180 | 4,180 | 4,180 | 4,180 | +40 | +1% | 500 |
| 2018/05/28 | 4,140 | 4,140 | 4,140 | 4,140 | +40 | +1% | 800 |
| 2018/05/25 | 4,100 | 4,100 | 4,100 | 4,100 | -15 | -0.4% | 200 |
| 2018/05/24 | 4,240 | 4,240 | 4,115 | 4,115 | -115 | -2.7% | 400 |
| 2018/05/23 | 4,130 | 4,230 | 4,130 | 4,230 | +140 | +3.4% | 1,300 |
| 2018/05/22 | 4,070 | 4,090 | 4,070 | 4,090 | +40 | +1% | 1,400 |
| 2018/05/21 | 4,060 | 4,060 | 4,050 | 4,050 | +10 | +0.2% | 200 |
| 2018/05/18 | 4,045 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 1,300 |
| 2018/05/17 | 4,050 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 900 |
| 2018/05/16 | 4,030 | 4,045 | 4,010 | 4,040 | +20 | +0.5% | 1,000 |
| 2018/05/15 | 4,000 | 4,020 | 4,000 | 4,020 | +85 | +2.2% | 200 |
| 2018/05/14 | 3,950 | 3,960 | 3,935 | 3,935 | +5 | +0.1% | 1,300 |
| 2018/05/11 | 3,835 | 4,000 | 3,835 | 3,930 | -100 | -2.5% | 8,400 |
| 2018/05/10 | 4,050 | 4,080 | 4,030 | 4,030 | ±0 | ±0% | 4,300 |
| 2018/05/09 | 4,015 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 1,300 |
1551～
1600
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
