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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,885 | 3,885 | 3,785 | 3,785 | +10 | +0.3% | 400 |
| 2018/02/20 | 3,770 | 3,775 | 3,725 | 3,775 | -65 | -1.7% | 500 |
| 2018/02/19 | 3,865 | 3,865 | 3,795 | 3,840 | -55 | -1.4% | 400 |
| 2018/02/16 | 3,895 | 3,895 | 3,895 | 3,895 | - | - | 200 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 3,665 | 3,805 | 3,660 | 3,730 | +80 | +2.2% | 1,400 |
| 2018/02/13 | 3,620 | 3,650 | 3,570 | 3,650 | -110 | -2.9% | 3,200 |
| 2018/02/09 | 3,750 | 3,760 | 3,720 | 3,760 | -110 | -2.8% | 1,600 |
| 2018/02/08 | 3,875 | 3,875 | 3,870 | 3,870 | -30 | -0.8% | 600 |
| 2018/02/07 | 3,760 | 4,010 | 3,760 | 3,900 | +140 | +3.7% | 3,300 |
| 2018/02/06 | 3,950 | 3,950 | 3,760 | 3,760 | -235 | -5.9% | 10,000 |
| 2018/02/05 | 3,995 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 1,200 |
| 2018/02/02 | 3,990 | 3,990 | 3,990 | 3,990 | -10 | -0.3% | 200 |
| 2018/02/01 | 4,000 | 4,000 | 4,000 | 4,000 | +5 | +0.1% | 200 |
| 2018/01/31 | 4,020 | 4,020 | 3,995 | 3,995 | -25 | -0.6% | 500 |
| 2018/01/30 | 4,025 | 4,025 | 3,995 | 4,020 | ±0 | ±0% | 800 |
| 2018/01/29 | 3,990 | 4,020 | 3,990 | 4,020 | +30 | +0.8% | 500 |
| 2018/01/26 | 4,015 | 4,015 | 3,985 | 3,990 | -10 | -0.3% | 2,100 |
| 2018/01/25 | 3,960 | 4,000 | 3,960 | 4,000 | +30 | +0.8% | 1,700 |
| 2018/01/24 | 3,940 | 3,980 | 3,940 | 3,970 | +20 | +0.5% | 600 |
| 2018/01/23 | 3,965 | 3,990 | 3,950 | 3,950 | -15 | -0.4% | 1,400 |
| 2018/01/22 | 3,945 | 3,965 | 3,945 | 3,965 | +30 | +0.8% | 900 |
| 2018/01/19 | 3,935 | 3,940 | 3,935 | 3,935 | -5 | -0.1% | 1,200 |
| 2018/01/18 | 3,940 | 3,940 | 3,930 | 3,940 | -5 | -0.1% | 1,100 |
| 2018/01/17 | 3,950 | 3,950 | 3,945 | 3,945 | -5 | -0.1% | 700 |
| 2018/01/16 | 3,955 | 3,975 | 3,950 | 3,950 | -55 | -1.4% | 900 |
| 2018/01/15 | 3,970 | 4,005 | 3,935 | 4,005 | -20 | -0.5% | 1,400 |
| 2018/01/12 | 4,000 | 4,025 | 3,970 | 4,025 | +30 | +0.8% | 2,000 |
| 2018/01/11 | 3,970 | 3,995 | 3,970 | 3,995 | +15 | +0.4% | 300 |
| 2018/01/10 | 3,930 | 3,980 | 3,930 | 3,980 | +35 | +0.9% | 1,600 |
| 2018/01/09 | 3,925 | 3,945 | 3,920 | 3,945 | +10 | +0.3% | 900 |
| 2018/01/05 | 3,930 | 3,935 | 3,930 | 3,935 | -60 | -1.5% | 600 |
| 2018/01/04 | 3,950 | 4,030 | 3,900 | 3,995 | +40 | +1% | 1,600 |
| 2017/12/29 | 4,005 | 4,005 | 3,935 | 3,955 | -15 | -0.4% | 2,300 |
| 2017/12/28 | 4,055 | 4,075 | 3,970 | 3,970 | -45 | -1.1% | 2,400 |
| 2017/12/27 | 3,990 | 4,045 | 3,990 | 4,015 | +85 | +2.2% | 700 |
| 2017/12/26 | 3,950 | 3,955 | 3,925 | 3,930 | -10 | -0.3% | 2,500 |
| 2017/12/25 | 3,940 | 3,945 | 3,880 | 3,940 | +25 | +0.6% | 3,000 |
| 2017/12/22 | 3,920 | 3,955 | 3,915 | 3,915 | ±0 | ±0% | 2,000 |
| 2017/12/21 | 3,900 | 3,915 | 3,900 | 3,915 | +55 | +1.4% | 700 |
| 2017/12/20 | 3,890 | 3,900 | 3,845 | 3,860 | -40 | -1% | 900 |
| 2017/12/19 | 3,830 | 3,900 | 3,820 | 3,900 | ±0 | ±0% | 600 |
| 2017/12/18 | 3,780 | 3,900 | 3,780 | 3,900 | +125 | +3.3% | 2,200 |
| 2017/12/15 | 3,775 | 3,785 | 3,770 | 3,775 | -45 | -1.2% | 1,700 |
| 2017/12/14 | 3,850 | 3,850 | 3,780 | 3,820 | -30 | -0.8% | 1,300 |
| 2017/12/13 | 3,775 | 3,850 | 3,750 | 3,850 | +100 | +2.7% | 6,100 |
| 2017/12/12 | 3,770 | 3,775 | 3,740 | 3,750 | +15 | +0.4% | 4,200 |
| 2017/12/11 | 3,735 | 3,735 | 3,735 | 3,735 | +35 | +0.9% | 1,400 |
| 2017/12/08 | 3,705 | 3,705 | 3,650 | 3,700 | ±0 | ±0% | 1,000 |
| 2017/12/07 | 3,650 | 3,700 | 3,650 | 3,700 | +55 | +1.5% | 2,100 |
1651～
1700
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
