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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/30 | 1,460 | 1,460 | 1,446 | 1,448 | -4 | -0.3% | 1,300 |
| 2024/01/29 | 1,464 | 1,464 | 1,447 | 1,452 | -3 | -0.2% | 1,300 |
| 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 |
51～
100
件表示中 / 3452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 | 168,000円 | +2.1% | -31.4% | 2.56% | 13.68倍 | 0.88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 |
| ハリマ共和 | 218,500円 | +3.1% | +4.3% | 1.88% | 7.99倍 | 0.52倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ＣＢグループ | 482,500円 | +3.0% | +2.7% | 2.07% | 6.30倍 | 0.45倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 丸藤パ | 289,100円 | +3.4% | +17.6% | 3.11% | 8.55倍 | 0.36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 |
| アルファパチェ | 120,000円 | +10.0% | +1.4% | 2.25% | 13.53倍 | 2.15倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
