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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,462 | 1,462 | 1,439 | 1,455 | -7 | -0.5% | 2,200 |
| 2024/01/25 | 1,438 | 1,462 | 1,438 | 1,462 | +32 | +2.2% | 1,500 |
| 2024/01/24 | 1,430 | 1,439 | 1,430 | 1,430 | ±0 | ±0% | 600 |
| 2024/01/23 | 1,426 | 1,430 | 1,426 | 1,430 | -4 | -0.3% | 700 |
| 2024/01/22 | 1,426 | 1,434 | 1,426 | 1,434 | +8 | +0.6% | 800 |
| 2024/01/19 | 1,436 | 1,436 | 1,426 | 1,426 | -10 | -0.7% | 600 |
| 2024/01/18 | 1,437 | 1,437 | 1,436 | 1,436 | +11 | +0.8% | 900 |
| 2024/01/17 | 1,429 | 1,433 | 1,425 | 1,425 | +3 | +0.2% | 1,100 |
| 2024/01/16 | 1,429 | 1,431 | 1,420 | 1,422 | -20 | -1.4% | 1,100 |
| 2024/01/15 | 1,446 | 1,446 | 1,434 | 1,442 | -2 | -0.1% | 800 |
| 2024/01/12 | 1,431 | 1,450 | 1,431 | 1,444 | +18 | +1.3% | 1,000 |
| 2024/01/11 | 1,471 | 1,471 | 1,426 | 1,426 | -28 | -1.9% | 300 |
| 2024/01/10 | 1,440 | 1,454 | 1,437 | 1,454 | +27 | +1.9% | 700 |
| 2024/01/09 | 1,459 | 1,473 | 1,425 | 1,427 | -28 | -1.9% | 1,900 |
| 2024/01/05 | 1,498 | 1,498 | 1,455 | 1,455 | -16 | -1.1% | 300 |
| 2024/01/04 | 1,501 | 1,501 | 1,421 | 1,471 | -16 | -1.1% | 2,300 |
| 2023/12/29 | 1,510 | 1,510 | 1,480 | 1,487 | -23 | -1.5% | 1,300 |
| 2023/12/28 | 1,485 | 1,510 | 1,454 | 1,510 | +45 | +3.1% | 10,600 |
| 2023/12/27 | 1,478 | 1,478 | 1,448 | 1,465 | +4 | +0.3% | 10,900 |
| 2023/12/26 | 1,525 | 1,525 | 1,423 | 1,461 | -49 | -3.2% | 14,400 |
| 2023/12/25 | 1,437 | 1,510 | 1,437 | 1,510 | +87 | +6.1% | 8,100 |
| 2023/12/22 | 1,422 | 1,423 | 1,400 | 1,423 | +15 | +1.1% | 13,400 |
| 2023/12/21 | 1,347 | 1,408 | 1,347 | 1,408 | +74 | +5.5% | 5,200 |
| 2023/12/20 | 1,316 | 1,336 | 1,316 | 1,334 | +5 | +0.4% | 1,000 |
| 2023/12/19 | 1,324 | 1,329 | 1,311 | 1,329 | +4 | +0.3% | 2,900 |
| 2023/12/18 | 1,340 | 1,340 | 1,325 | 1,325 | -18 | -1.3% | 1,000 |
| 2023/12/15 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 100 |
| 2023/12/14 | 1,334 | 1,344 | 1,334 | 1,343 | -1 | -0.1% | 3,800 |
| 2023/12/13 | 1,338 | 1,346 | 1,325 | 1,344 | +19 | +1.4% | 3,700 |
| 2023/12/12 | 1,342 | 1,346 | 1,317 | 1,325 | -4 | -0.3% | 5,200 |
| 2023/12/11 | 1,336 | 1,339 | 1,326 | 1,329 | +6 | +0.5% | 3,900 |
| 2023/12/08 | 1,325 | 1,325 | 1,311 | 1,323 | -10 | -0.8% | 1,200 |
| 2023/12/07 | 1,324 | 1,337 | 1,323 | 1,333 | +9 | +0.7% | 600 |
| 2023/12/06 | 1,340 | 1,340 | 1,318 | 1,324 | -29 | -2.1% | 3,000 |
| 2023/12/05 | 1,337 | 1,353 | 1,337 | 1,353 | +16 | +1.2% | 800 |
| 2023/12/04 | 1,335 | 1,337 | 1,335 | 1,337 | +4 | +0.3% | 500 |
| 2023/12/01 | 1,335 | 1,335 | 1,333 | 1,333 | -2 | -0.1% | 800 |
| 2023/11/30 | 1,344 | 1,344 | 1,333 | 1,335 | -9 | -0.7% | 600 |
| 2023/11/29 | 1,347 | 1,347 | 1,332 | 1,344 | -3 | -0.2% | 2,100 |
| 2023/11/28 | 1,348 | 1,348 | 1,347 | 1,347 | +12 | +0.9% | 1,600 |
| 2023/11/27 | 1,359 | 1,360 | 1,332 | 1,335 | -17 | -1.3% | 3,800 |
| 2023/11/24 | 1,318 | 1,357 | 1,316 | 1,352 | +44 | +3.4% | 3,300 |
| 2023/11/22 | 1,313 | 1,323 | 1,308 | 1,308 | -1 | -0.1% | 500 |
| 2023/11/21 | 1,301 | 1,315 | 1,301 | 1,309 | +21 | +1.6% | 1,800 |
| 2023/11/20 | 1,297 | 1,297 | 1,287 | 1,288 | -2 | -0.2% | 3,900 |
| 2023/11/17 | 1,302 | 1,304 | 1,283 | 1,290 | -12 | -0.9% | 4,800 |
| 2023/11/16 | 1,315 | 1,317 | 1,301 | 1,302 | -13 | -1% | 2,700 |
| 2023/11/15 | 1,345 | 1,345 | 1,314 | 1,315 | -30 | -2.2% | 3,300 |
| 2023/11/14 | 1,380 | 1,380 | 1,336 | 1,345 | -35 | -2.5% | 3,100 |
| 2023/11/13 | 1,350 | 1,408 | 1,350 | 1,380 | -34 | -2.4% | 2,300 |
301～
350
件表示中 / 3683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 | 170,700円 | -5.9% | -32.0% | 3.69% | 11.00倍 | 0.79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 |
| 木徳神糧 | 741,000円 | +30.3% | +4.6% | 1.75% | 6.72倍 | 0.81倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| バリュエンスＨ | 91,100円 | +3.4% | - | 0.55% | 29.96倍 | 1.71倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| ＧＦＣ | 201,000円 | +2.9% | -33.0% | 0.00% | 31.57倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 富士興 | 132,200円 | +14.7% | -15.4% | 6.51% | 15.56倍 | 0.94倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
