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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,755 | 1,788 | 1,755 | 1,771 | +20 | +1.1% | 1,800 |
| 2024/07/23 | 1,753 | 1,754 | 1,751 | 1,751 | -3 | -0.2% | 700 |
| 2024/07/22 | 1,724 | 1,767 | 1,720 | 1,754 | +24 | +1.4% | 3,400 |
| 2024/07/19 | 1,709 | 1,757 | 1,708 | 1,730 | +21 | +1.2% | 2,400 |
| 2024/07/18 | 1,745 | 1,745 | 1,701 | 1,709 | -36 | -2.1% | 5,400 |
| 2024/07/17 | 1,760 | 1,765 | 1,702 | 1,745 | -19 | -1.1% | 3,200 |
| 2024/07/16 | 1,770 | 1,770 | 1,751 | 1,764 | -6 | -0.3% | 1,900 |
| 2024/07/12 | 1,780 | 1,784 | 1,770 | 1,770 | -10 | -0.6% | 1,500 |
| 2024/07/11 | 1,818 | 1,818 | 1,768 | 1,780 | -30 | -1.7% | 1,500 |
| 2024/07/10 | 1,812 | 1,824 | 1,810 | 1,810 | -10 | -0.5% | 1,300 |
| 2024/07/09 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 300 |
| 2024/07/08 | 1,829 | 1,829 | 1,809 | 1,820 | -17 | -0.9% | 1,700 |
| 2024/07/05 | 1,855 | 1,856 | 1,837 | 1,837 | -19 | -1% | 2,300 |
| 2024/07/04 | 1,843 | 1,860 | 1,823 | 1,856 | +26 | +1.4% | 2,900 |
| 2024/07/03 | 1,830 | 1,830 | 1,812 | 1,830 | +15 | +0.8% | 4,100 |
| 2024/07/02 | 1,829 | 1,858 | 1,800 | 1,815 | -13 | -0.7% | 10,500 |
| 2024/07/01 | 1,790 | 1,828 | 1,790 | 1,828 | +49 | +2.8% | 10,700 |
| 2024/06/28 | 1,778 | 1,780 | 1,767 | 1,779 | +5 | +0.3% | 5,500 |
| 2024/06/27 | 1,774 | 1,775 | 1,767 | 1,774 | +7 | +0.4% | 4,300 |
| 2024/06/26 | 1,751 | 1,767 | 1,748 | 1,767 | +18 | +1% | 8,000 |
| 2024/06/25 | 1,735 | 1,750 | 1,730 | 1,749 | +11 | +0.6% | 2,800 |
| 2024/06/24 | 1,745 | 1,746 | 1,738 | 1,738 | +1 | +0.1% | 3,400 |
| 2024/06/21 | 1,731 | 1,737 | 1,725 | 1,737 | +12 | +0.7% | 2,900 |
| 2024/06/20 | 1,729 | 1,733 | 1,725 | 1,725 | -4 | -0.2% | 3,000 |
| 2024/06/19 | 1,732 | 1,734 | 1,700 | 1,729 | -3 | -0.2% | 2,600 |
| 2024/06/18 | 1,729 | 1,747 | 1,729 | 1,732 | +3 | +0.2% | 3,700 |
| 2024/06/17 | 1,741 | 1,741 | 1,729 | 1,729 | -12 | -0.7% | 2,500 |
| 2024/06/14 | 1,739 | 1,748 | 1,734 | 1,741 | +10 | +0.6% | 1,900 |
| 2024/06/13 | 1,720 | 1,735 | 1,719 | 1,731 | +21 | +1.2% | 7,800 |
| 2024/06/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 2,900 |
| 2024/06/11 | 1,699 | 1,700 | 1,697 | 1,700 | +10 | +0.6% | 4,000 |
| 2024/06/10 | 1,682 | 1,690 | 1,680 | 1,690 | +10 | +0.6% | 700 |
| 2024/06/07 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 1,600 |
| 2024/06/06 | 1,685 | 1,690 | 1,685 | 1,690 | +20 | +1.2% | 700 |
| 2024/06/05 | 1,680 | 1,682 | 1,670 | 1,670 | -10 | -0.6% | 2,100 |
| 2024/06/04 | 1,667 | 1,680 | 1,661 | 1,680 | +11 | +0.7% | 2,500 |
| 2024/06/03 | 1,660 | 1,670 | 1,655 | 1,669 | +12 | +0.7% | 2,800 |
| 2024/05/31 | 1,668 | 1,675 | 1,620 | 1,657 | -10 | -0.6% | 4,900 |
| 2024/05/30 | 1,664 | 1,672 | 1,659 | 1,667 | -6 | -0.4% | 800 |
| 2024/05/29 | 1,668 | 1,675 | 1,668 | 1,673 | +21 | +1.3% | 1,400 |
| 2024/05/28 | 1,677 | 1,677 | 1,652 | 1,652 | -25 | -1.5% | 2,300 |
| 2024/05/27 | 1,684 | 1,684 | 1,649 | 1,677 | +7 | +0.4% | 7,500 |
| 2024/05/24 | 1,648 | 1,670 | 1,648 | 1,670 | +25 | +1.5% | 700 |
| 2024/05/23 | 1,644 | 1,647 | 1,642 | 1,645 | +30 | +1.9% | 1,300 |
| 2024/05/22 | 1,630 | 1,630 | 1,605 | 1,615 | -30 | -1.8% | 4,500 |
| 2024/05/21 | 1,604 | 1,645 | 1,604 | 1,645 | +32 | +2% | 900 |
| 2024/05/20 | 1,599 | 1,613 | 1,593 | 1,613 | +23 | +1.4% | 3,000 |
| 2024/05/17 | 1,590 | 1,592 | 1,582 | 1,590 | ±0 | ±0% | 1,800 |
| 2024/05/16 | 1,599 | 1,601 | 1,580 | 1,590 | ±0 | ±0% | 1,400 |
| 2024/05/15 | 1,594 | 1,600 | 1,580 | 1,590 | -7 | -0.4% | 3,800 |
251～
300
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
