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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,765 | 1,765 | 1,736 | 1,757 | -8 | -0.5% | 12,500 |
| 2024/10/04 | 1,755 | 1,777 | 1,755 | 1,765 | +8 | +0.5% | 7,600 |
| 2024/10/03 | 1,737 | 1,759 | 1,725 | 1,757 | +22 | +1.3% | 11,400 |
| 2024/10/02 | 1,761 | 1,764 | 1,735 | 1,735 | -26 | -1.5% | 8,200 |
| 2024/10/01 | 1,790 | 1,790 | 1,751 | 1,761 | -16 | -0.9% | 7,000 |
| 2024/09/30 | 1,850 | 1,850 | 1,777 | 1,777 | -113 | -6% | 19,400 |
| 2024/09/27 | 1,837 | 1,925 | 1,818 | 1,890 | -105 | -5.3% | 26,500 |
| 2024/09/26 | 2,013 | 2,015 | 1,988 | 1,995 | -3 | -0.2% | 21,700 |
| 2024/09/25 | 1,992 | 2,014 | 1,992 | 1,998 | -3 | -0.1% | 10,000 |
| 2024/09/24 | 1,991 | 2,013 | 1,980 | 2,001 | +12 | +0.6% | 14,600 |
| 2024/09/20 | 1,983 | 1,990 | 1,968 | 1,989 | +6 | +0.3% | 7,500 |
| 2024/09/19 | 1,971 | 1,989 | 1,918 | 1,983 | +15 | +0.8% | 14,200 |
| 2024/09/18 | 1,974 | 1,990 | 1,966 | 1,968 | -5 | -0.3% | 5,100 |
| 2024/09/17 | 1,993 | 2,009 | 1,973 | 1,973 | -19 | -1% | 8,800 |
| 2024/09/13 | 2,008 | 2,008 | 1,976 | 1,992 | -19 | -0.9% | 11,500 |
| 2024/09/12 | 1,980 | 2,019 | 1,971 | 2,011 | +11 | +0.6% | 36,100 |
| 2024/09/11 | 2,050 | 2,063 | 1,920 | 2,000 | +163 | +8.9% | 117,400 |
| 2024/09/10 | 1,854 | 1,854 | 1,816 | 1,837 | -3 | -0.2% | 3,700 |
| 2024/09/09 | 1,810 | 1,855 | 1,807 | 1,840 | +10 | +0.5% | 5,100 |
| 2024/09/06 | 1,818 | 1,840 | 1,807 | 1,830 | -1 | -0.1% | 6,300 |
| 2024/09/05 | 1,803 | 1,831 | 1,776 | 1,831 | +40 | +2.2% | 8,000 |
| 2024/09/04 | 1,796 | 1,820 | 1,787 | 1,791 | -37 | -2% | 8,000 |
| 2024/09/03 | 1,842 | 1,844 | 1,824 | 1,828 | -14 | -0.8% | 5,000 |
| 2024/09/02 | 1,869 | 1,879 | 1,766 | 1,842 | +3 | +0.2% | 24,000 |
| 2024/08/30 | 1,817 | 1,850 | 1,801 | 1,839 | +43 | +2.4% | 10,300 |
| 2024/08/29 | 1,787 | 1,800 | 1,782 | 1,796 | +26 | +1.5% | 5,100 |
| 2024/08/28 | 1,798 | 1,798 | 1,766 | 1,770 | -19 | -1.1% | 3,200 |
| 2024/08/27 | 1,790 | 1,791 | 1,780 | 1,789 | +4 | +0.2% | 2,200 |
| 2024/08/26 | 1,762 | 1,785 | 1,753 | 1,785 | +32 | +1.8% | 4,500 |
| 2024/08/23 | 1,736 | 1,753 | 1,727 | 1,753 | +18 | +1% | 4,200 |
| 2024/08/22 | 1,729 | 1,735 | 1,717 | 1,735 | +20 | +1.2% | 3,800 |
| 2024/08/21 | 1,693 | 1,715 | 1,693 | 1,715 | +13 | +0.8% | 3,900 |
| 2024/08/20 | 1,708 | 1,708 | 1,683 | 1,702 | +5 | +0.3% | 1,900 |
| 2024/08/19 | 1,670 | 1,697 | 1,662 | 1,697 | +27 | +1.6% | 3,300 |
| 2024/08/16 | 1,657 | 1,673 | 1,633 | 1,670 | +53 | +3.3% | 5,500 |
| 2024/08/15 | 1,628 | 1,628 | 1,607 | 1,617 | -11 | -0.7% | 4,000 |
| 2024/08/14 | 1,602 | 1,667 | 1,602 | 1,628 | +26 | +1.6% | 1,400 |
| 2024/08/13 | 1,650 | 1,676 | 1,568 | 1,602 | +32 | +2% | 9,800 |
| 2024/08/09 | 1,552 | 1,610 | 1,535 | 1,570 | +39 | +2.5% | 4,000 |
| 2024/08/08 | 1,545 | 1,548 | 1,525 | 1,531 | +1 | +0.1% | 6,100 |
| 2024/08/07 | 1,522 | 1,538 | 1,490 | 1,530 | +4 | +0.3% | 4,400 |
| 2024/08/06 | 1,445 | 1,528 | 1,445 | 1,526 | +95 | +6.6% | 4,500 |
| 2024/08/05 | 1,492 | 1,540 | 1,400 | 1,431 | -140 | -8.9% | 13,300 |
| 2024/08/02 | 1,700 | 1,719 | 1,532 | 1,571 | -209 | -11.7% | 17,000 |
| 2024/08/01 | 1,804 | 1,804 | 1,735 | 1,780 | -23 | -1.3% | 2,100 |
| 2024/07/31 | 1,799 | 1,809 | 1,799 | 1,803 | +2 | +0.1% | 2,100 |
| 2024/07/30 | 1,809 | 1,810 | 1,793 | 1,801 | -4 | -0.2% | 2,700 |
| 2024/07/29 | 1,786 | 1,805 | 1,786 | 1,805 | +23 | +1.3% | 1,800 |
| 2024/07/26 | 1,775 | 1,800 | 1,747 | 1,782 | +7 | +0.4% | 5,200 |
| 2024/07/25 | 1,771 | 1,775 | 1,763 | 1,775 | +4 | +0.2% | 2,400 |
201～
250
件表示中 / 3754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 | 291,900円 | +11.2% | +37.0% | 4.39% | 9.16倍 | 1.24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 |
| ほくたけ | 84,900円 | +3.2% | -14.8% | 2.36% | 9.39倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,800円 | +10.4% | +3.4% | 3.61% | 11.17倍 | 0.78倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| カノークス | 181,100円 | -2.5% | +1.9% | 5.74% | 8.51倍 | 0.54倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 尾家産業 | 215,400円 | +4.6% | +5.3% | 4.36% | 6.87倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
