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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,571 | 1,600 | 1,551 | 1,600 | +39 | +2.5% | 2,300 |
| 2024/04/11 | 1,560 | 1,566 | 1,560 | 1,561 | +4 | +0.3% | 1,600 |
| 2024/04/10 | 1,560 | 1,581 | 1,557 | 1,557 | +4 | +0.3% | 2,000 |
| 2024/04/09 | 1,566 | 1,566 | 1,553 | 1,553 | -15 | -1% | 400 |
| 2024/04/08 | 1,537 | 1,568 | 1,537 | 1,568 | +24 | +1.6% | 2,200 |
| 2024/04/05 | 1,518 | 1,544 | 1,518 | 1,544 | -14 | -0.9% | 1,900 |
| 2024/04/04 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 300 |
| 2024/04/03 | 1,562 | 1,562 | 1,558 | 1,558 | ±0 | ±0% | 300 |
| 2024/04/02 | 1,573 | 1,580 | 1,558 | 1,558 | -17 | -1.1% | 900 |
| 2024/04/01 | 1,570 | 1,575 | 1,570 | 1,575 | +5 | +0.3% | 1,700 |
| 2024/03/29 | 1,553 | 1,575 | 1,553 | 1,570 | -18 | -1.1% | 2,200 |
| 2024/03/28 | 1,599 | 1,599 | 1,561 | 1,588 | -11 | -0.7% | 1,900 |
| 2024/03/27 | 1,599 | 1,599 | 1,566 | 1,599 | +3 | +0.2% | 1,700 |
| 2024/03/26 | 1,597 | 1,597 | 1,562 | 1,596 | +10 | +0.6% | 2,400 |
| 2024/03/25 | 1,566 | 1,586 | 1,560 | 1,586 | +13 | +0.8% | 2,200 |
| 2024/03/22 | 1,560 | 1,573 | 1,560 | 1,573 | +13 | +0.8% | 800 |
| 2024/03/21 | 1,524 | 1,560 | 1,524 | 1,560 | +38 | +2.5% | 1,900 |
| 2024/03/19 | 1,513 | 1,522 | 1,513 | 1,522 | +5 | +0.3% | 700 |
| 2024/03/18 | 1,523 | 1,523 | 1,483 | 1,517 | +47 | +3.2% | 1,200 |
| 2024/03/15 | 1,504 | 1,504 | 1,470 | 1,470 | -34 | -2.3% | 1,600 |
| 2024/03/14 | 1,500 | 1,504 | 1,500 | 1,504 | +23 | +1.6% | 1,200 |
| 2024/03/13 | 1,486 | 1,499 | 1,481 | 1,481 | +4 | +0.3% | 600 |
| 2024/03/12 | 1,477 | 1,500 | 1,477 | 1,477 | -4 | -0.3% | 1,300 |
| 2024/03/11 | 1,485 | 1,485 | 1,475 | 1,481 | -4 | -0.3% | 1,000 |
| 2024/03/08 | 1,485 | 1,496 | 1,471 | 1,485 | -5 | -0.3% | 1,100 |
| 2024/03/07 | 1,504 | 1,504 | 1,470 | 1,490 | -14 | -0.9% | 1,300 |
| 2024/03/06 | 1,483 | 1,504 | 1,483 | 1,504 | +4 | +0.3% | 600 |
| 2024/03/05 | 1,478 | 1,500 | 1,478 | 1,500 | -9 | -0.6% | 4,500 |
| 2024/03/04 | 1,535 | 1,535 | 1,506 | 1,509 | -26 | -1.7% | 700 |
| 2024/03/01 | 1,542 | 1,542 | 1,535 | 1,535 | -32 | -2% | 200 |
| 2024/02/29 | 1,588 | 1,588 | 1,540 | 1,567 | -8 | -0.5% | 700 |
| 2024/02/28 | 1,585 | 1,585 | 1,575 | 1,575 | +5 | +0.3% | 900 |
| 2024/02/27 | 1,575 | 1,575 | 1,565 | 1,570 | +5 | +0.3% | 1,200 |
| 2024/02/26 | 1,548 | 1,565 | 1,530 | 1,565 | +26 | +1.7% | 7,600 |
| 2024/02/22 | 1,514 | 1,539 | 1,514 | 1,539 | +26 | +1.7% | 2,800 |
| 2024/02/21 | 1,501 | 1,513 | 1,476 | 1,513 | +15 | +1% | 1,500 |
| 2024/02/20 | 1,501 | 1,516 | 1,497 | 1,498 | -2 | -0.1% | 2,100 |
| 2024/02/19 | 1,496 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 1,200 |
| 2024/02/16 | 1,528 | 1,528 | 1,460 | 1,475 | -1 | -0.1% | 1,200 |
| 2024/02/15 | 1,499 | 1,499 | 1,464 | 1,476 | -27 | -1.8% | 900 |
| 2024/02/14 | 1,515 | 1,542 | 1,503 | 1,503 | -12 | -0.8% | 1,500 |
| 2024/02/13 | 1,450 | 1,515 | 1,450 | 1,515 | +85 | +5.9% | 7,300 |
| 2024/02/09 | 1,426 | 1,430 | 1,426 | 1,430 | -2 | -0.1% | 400 |
| 2024/02/08 | 1,440 | 1,440 | 1,432 | 1,432 | -9 | -0.6% | 400 |
| 2024/02/07 | 1,441 | 1,441 | 1,441 | 1,441 | -9 | -0.6% | 400 |
| 2024/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2024/02/05 | 1,453 | 1,453 | 1,450 | 1,450 | -11 | -0.8% | 1,300 |
| 2024/02/02 | 1,462 | 1,462 | 1,461 | 1,461 | ±0 | ±0% | 700 |
| 2024/02/01 | 1,443 | 1,461 | 1,443 | 1,461 | +16 | +1.1% | 400 |
| 2024/01/31 | 1,450 | 1,450 | 1,445 | 1,445 | -3 | -0.2% | 200 |
151～
200
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 | 160,800円 | -5.9% | -32.0% | 3.92% | 10.35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 | 85,300円 | +4.0% | +1.3% | 2.93% | 5.06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 | 165,400円 | +4.8% | -24.8% | 2.12% | 19.55倍 | 2.66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 | 121,300円 | +0.8% | +4.9% | 2.47% | 16.97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 | 274,200円 | +4.5% | +0.7% | 4.01% | 7.61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
