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 |
---|---|---|---|---|---|---|---|
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 |
2023/11/10 | 1,400 | 1,415 | 1,385 | 1,414 | +9 | +0.6% | 3,000 |
2023/11/09 | 1,404 | 1,415 | 1,403 | 1,405 | -8 | -0.6% | 1,500 |
2023/11/08 | 1,422 | 1,422 | 1,411 | 1,413 | -9 | -0.6% | 900 |
2023/11/07 | 1,430 | 1,430 | 1,411 | 1,422 | +3 | +0.2% | 400 |
2023/11/06 | 1,422 | 1,422 | 1,403 | 1,419 | -2 | -0.1% | 1,700 |
2023/11/02 | 1,437 | 1,437 | 1,411 | 1,421 | -16 | -1.1% | 1,100 |
2023/11/01 | 1,437 | 1,437 | 1,437 | 1,437 | +27 | +1.9% | 400 |
2023/10/31 | 1,407 | 1,410 | 1,406 | 1,410 | -7 | -0.5% | 600 |
2023/10/30 | 1,424 | 1,431 | 1,417 | 1,417 | -7 | -0.5% | 1,500 |
2023/10/27 | 1,424 | 1,424 | 1,411 | 1,424 | +14 | +1% | 1,500 |
2023/10/26 | 1,398 | 1,410 | 1,380 | 1,410 | +15 | +1.1% | 3,600 |
2023/10/25 | 1,370 | 1,395 | 1,364 | 1,395 | +26 | +1.9% | 2,500 |
2023/10/24 | 1,370 | 1,370 | 1,358 | 1,369 | -4 | -0.3% | 600 |
2023/10/23 | 1,380 | 1,380 | 1,365 | 1,373 | -5 | -0.4% | 2,000 |
2023/10/20 | 1,377 | 1,384 | 1,376 | 1,378 | -6 | -0.4% | 600 |
2023/10/19 | 1,375 | 1,384 | 1,375 | 1,384 | +9 | +0.7% | 1,200 |
2023/10/18 | 1,376 | 1,376 | 1,375 | 1,375 | +6 | +0.4% | 200 |
2023/10/17 | 1,393 | 1,393 | 1,360 | 1,369 | -6 | -0.4% | 2,100 |
2023/10/16 | 1,378 | 1,378 | 1,358 | 1,375 | -14 | -1% | 2,200 |
2023/10/13 | 1,408 | 1,408 | 1,386 | 1,389 | -19 | -1.3% | 1,900 |
2023/10/12 | 1,420 | 1,421 | 1,404 | 1,408 | +3 | +0.2% | 1,300 |
2023/10/11 | 1,410 | 1,426 | 1,398 | 1,405 | +9 | +0.6% | 1,400 |
2023/10/10 | 1,383 | 1,406 | 1,383 | 1,396 | +13 | +0.9% | 2,300 |
2023/10/06 | 1,387 | 1,393 | 1,348 | 1,383 | -36 | -2.5% | 9,000 |
2023/10/05 | 1,407 | 1,430 | 1,401 | 1,419 | +45 | +3.3% | 2,100 |
2023/10/04 | 1,415 | 1,442 | 1,367 | 1,374 | -85 | -5.8% | 7,000 |
2023/10/03 | 1,449 | 1,470 | 1,432 | 1,459 | -7 | -0.5% | 9,600 |
2023/10/02 | 1,550 | 1,557 | 1,465 | 1,466 | -103 | -6.6% | 9,400 |
2023/09/29 | 1,645 | 1,645 | 1,550 | 1,569 | -60 | -3.7% | 11,500 |
2023/09/28 | 1,610 | 1,629 | 1,561 | 1,629 | -85 | -5% | 15,500 |
2023/09/27 | 1,709 | 1,717 | 1,695 | 1,714 | +21 | +1.2% | 23,300 |
101~
150
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