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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 2,930 | 2,930 | 2,930 | 2,930 | +29 | +1% | 600 |
| 2018/10/25 | 2,901 | 2,901 | 2,901 | 2,901 | -77 | -2.6% | 400 |
| 2018/10/24 | 2,988 | 2,988 | 2,891 | 2,978 | +90 | +3.1% | 500 |
| 2018/10/23 | 2,920 | 2,920 | 2,888 | 2,888 | -36 | -1.2% | 400 |
| 2018/10/22 | 2,930 | 2,930 | 2,924 | 2,924 | -76 | -2.5% | 500 |
| 2018/10/19 | 3,040 | 3,040 | 3,000 | 3,000 | -40 | -1.3% | 200 |
| 2018/10/18 | 3,140 | 3,140 | 3,040 | 3,040 | -65 | -2.1% | 500 |
| 2018/10/17 | 3,105 | 3,105 | 3,105 | 3,105 | - | - | 100 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 3,020 | 3,175 | 3,020 | 3,175 | +170 | +5.7% | 600 |
| 2018/10/12 | 3,195 | 3,195 | 3,005 | 3,005 | +5 | +0.2% | 400 |
| 2018/10/11 | 3,155 | 3,155 | 3,000 | 3,000 | -160 | -5.1% | 2,800 |
| 2018/10/10 | 3,225 | 3,225 | 3,160 | 3,160 | -100 | -3.1% | 1,400 |
| 2018/10/09 | 3,240 | 3,260 | 3,220 | 3,260 | +5 | +0.2% | 1,000 |
| 2018/10/05 | 3,305 | 3,305 | 3,255 | 3,255 | -45 | -1.4% | 800 |
| 2018/10/04 | 3,410 | 3,410 | 3,300 | 3,300 | -120 | -3.5% | 1,900 |
| 2018/10/03 | 3,420 | 3,420 | 3,420 | 3,420 | -10 | -0.3% | 100 |
| 2018/10/02 | 3,430 | 3,430 | 3,430 | 3,430 | -30 | -0.9% | 100 |
| 2018/10/01 | 3,525 | 3,525 | 3,450 | 3,460 | -35 | -1% | 700 |
| 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 |
1651～
1700
件表示中 / 3755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 | 305,000円 | +11.2% | +37.0% | 4.20% | 9.57倍 | 1.30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 |
| Ｂガレージ | 174,600円 | +12.9% | +15.5% | 0.92% | 16.95倍 | 2.87倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| 木徳神糧 | 255,800円 | +38.7% | +65.0% | 1.17% | 7.47倍 | 1.40倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＯＵＧ ＨＤ | 378,000円 | -1.5% | -23.6% | 2.70% | 6.19倍 | 0.57倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 235,300円 | +0.8% | -2.8% | 4.25% | 7.85倍 | 0.65倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
