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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,635 | 1,635 | 1,589 | 1,597 | -41 | -2.5% | 4,800 |
| 2024/05/13 | 1,689 | 1,690 | 1,638 | 1,638 | -42 | -2.5% | 7,600 |
| 2024/05/10 | 1,690 | 1,694 | 1,680 | 1,680 | ±0 | ±0% | 2,900 |
| 2024/05/09 | 1,663 | 1,680 | 1,663 | 1,680 | +5 | +0.3% | 400 |
| 2024/05/08 | 1,684 | 1,685 | 1,672 | 1,675 | -1 | -0.1% | 1,400 |
| 2024/05/07 | 1,661 | 1,693 | 1,661 | 1,676 | +21 | +1.3% | 1,800 |
| 2024/05/02 | 1,660 | 1,677 | 1,655 | 1,655 | -8 | -0.5% | 600 |
| 2024/05/01 | 1,677 | 1,677 | 1,663 | 1,663 | +1 | +0.1% | 1,400 |
| 2024/04/30 | 1,677 | 1,677 | 1,661 | 1,662 | ±0 | ±0% | 2,000 |
| 2024/04/26 | 1,669 | 1,679 | 1,653 | 1,662 | -18 | -1.1% | 4,400 |
| 2024/04/25 | 1,662 | 1,693 | 1,656 | 1,680 | +20 | +1.2% | 4,900 |
| 2024/04/24 | 1,661 | 1,661 | 1,641 | 1,660 | -2 | -0.1% | 2,900 |
| 2024/04/23 | 1,628 | 1,663 | 1,628 | 1,662 | +55 | +3.4% | 2,100 |
| 2024/04/22 | 1,591 | 1,663 | 1,591 | 1,607 | +15 | +0.9% | 7,400 |
| 2024/04/19 | 1,596 | 1,596 | 1,585 | 1,592 | -7 | -0.4% | 1,300 |
| 2024/04/18 | 1,599 | 1,599 | 1,599 | 1,599 | +5 | +0.3% | 400 |
| 2024/04/17 | 1,596 | 1,596 | 1,590 | 1,594 | -7 | -0.4% | 1,100 |
| 2024/04/16 | 1,605 | 1,605 | 1,594 | 1,601 | ±0 | ±0% | 1,400 |
| 2024/04/15 | 1,597 | 1,610 | 1,597 | 1,601 | +1 | +0.1% | 1,000 |
| 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 |
301～
350
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
