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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,425 | 1,425 | 1,340 | 1,345 | +40 | +3.1% | 2,000 |
| 2023/07/21 | 1,286 | 1,336 | 1,286 | 1,305 | +19 | +1.5% | 2,500 |
| 2023/07/20 | 1,286 | 1,286 | 1,286 | 1,286 | +28 | +2.2% | 300 |
| 2023/07/19 | 1,252 | 1,258 | 1,252 | 1,258 | +8 | +0.6% | 700 |
| 2023/07/18 | 1,241 | 1,287 | 1,241 | 1,250 | +2 | +0.2% | 2,400 |
| 2023/07/14 | 1,248 | 1,248 | 1,231 | 1,248 | +6 | +0.5% | 800 |
| 2023/07/13 | 1,251 | 1,252 | 1,236 | 1,242 | -10 | -0.8% | 1,100 |
| 2023/07/12 | 1,260 | 1,260 | 1,233 | 1,252 | +8 | +0.6% | 1,600 |
| 2023/07/11 | 1,300 | 1,300 | 1,244 | 1,244 | -56 | -4.3% | 3,200 |
| 2023/07/10 | 1,312 | 1,320 | 1,300 | 1,300 | -11 | -0.8% | 800 |
| 2023/07/07 | 1,320 | 1,320 | 1,301 | 1,311 | -9 | -0.7% | 1,400 |
| 2023/07/06 | 1,399 | 1,399 | 1,320 | 1,320 | -79 | -5.6% | 2,100 |
| 2023/07/05 | 1,414 | 1,420 | 1,399 | 1,399 | -11 | -0.8% | 4,600 |
| 2023/07/04 | 1,396 | 1,410 | 1,385 | 1,410 | +14 | +1% | 5,600 |
| 2023/07/03 | 1,400 | 1,400 | 1,385 | 1,396 | +2 | +0.1% | 4,600 |
| 2023/06/30 | 1,375 | 1,394 | 1,374 | 1,394 | +19 | +1.4% | 2,900 |
| 2023/06/29 | 1,378 | 1,378 | 1,353 | 1,375 | +10 | +0.7% | 1,000 |
| 2023/06/28 | 1,354 | 1,366 | 1,354 | 1,365 | +11 | +0.8% | 2,600 |
| 2023/06/27 | 1,363 | 1,364 | 1,335 | 1,354 | +4 | +0.3% | 2,900 |
| 2023/06/26 | 1,322 | 1,350 | 1,318 | 1,350 | +41 | +3.1% | 4,100 |
| 2023/06/23 | 1,298 | 1,309 | 1,298 | 1,309 | +6 | +0.5% | 2,200 |
| 2023/06/22 | 1,304 | 1,304 | 1,301 | 1,303 | +2 | +0.2% | 1,300 |
| 2023/06/21 | 1,290 | 1,301 | 1,290 | 1,301 | +2 | +0.2% | 800 |
| 2023/06/20 | 1,275 | 1,300 | 1,275 | 1,299 | +20 | +1.6% | 1,000 |
| 2023/06/19 | 1,285 | 1,285 | 1,262 | 1,279 | -6 | -0.5% | 4,700 |
| 2023/06/16 | 1,282 | 1,286 | 1,282 | 1,285 | +15 | +1.2% | 5,400 |
| 2023/06/15 | 1,268 | 1,270 | 1,268 | 1,270 | +14 | +1.1% | 6,200 |
| 2023/06/14 | 1,244 | 1,256 | 1,244 | 1,256 | +24 | +1.9% | 5,100 |
| 2023/06/13 | 1,210 | 1,232 | 1,210 | 1,232 | +39 | +3.3% | 2,300 |
| 2023/06/12 | 1,216 | 1,216 | 1,157 | 1,193 | -23 | -1.9% | 2,700 |
| 2023/06/09 | 1,198 | 1,216 | 1,198 | 1,216 | +18 | +1.5% | 3,500 |
| 2023/06/08 | 1,188 | 1,198 | 1,180 | 1,198 | +27 | +2.3% | 1,100 |
| 2023/06/07 | 1,190 | 1,190 | 1,171 | 1,171 | -7 | -0.6% | 200 |
| 2023/06/06 | 1,185 | 1,185 | 1,165 | 1,178 | -7 | -0.6% | 1,800 |
| 2023/06/05 | 1,194 | 1,200 | 1,185 | 1,185 | +2 | +0.2% | 1,100 |
| 2023/06/02 | 1,182 | 1,183 | 1,182 | 1,183 | -13 | -1.1% | 400 |
| 2023/06/01 | 1,197 | 1,197 | 1,190 | 1,196 | +8 | +0.7% | 700 |
| 2023/05/31 | 1,178 | 1,188 | 1,178 | 1,188 | +21 | +1.8% | 500 |
| 2023/05/30 | 1,197 | 1,197 | 1,167 | 1,167 | -22 | -1.9% | 2,600 |
| 2023/05/29 | 1,173 | 1,189 | 1,173 | 1,189 | +27 | +2.3% | 1,000 |
| 2023/05/26 | 1,163 | 1,170 | 1,141 | 1,162 | +7 | +0.6% | 3,200 |
| 2023/05/25 | 1,177 | 1,180 | 1,120 | 1,155 | -8 | -0.7% | 7,800 |
| 2023/05/24 | 1,158 | 1,170 | 1,158 | 1,163 | +4 | +0.3% | 2,400 |
| 2023/05/23 | 1,128 | 1,159 | 1,128 | 1,159 | +36 | +3.2% | 2,800 |
| 2023/05/22 | 1,127 | 1,133 | 1,120 | 1,123 | +6 | +0.5% | 1,600 |
| 2023/05/19 | 1,145 | 1,145 | 1,115 | 1,117 | -4 | -0.4% | 2,400 |
| 2023/05/18 | 1,139 | 1,140 | 1,121 | 1,121 | -5 | -0.4% | 2,400 |
| 2023/05/17 | 1,129 | 1,129 | 1,121 | 1,126 | -3 | -0.3% | 800 |
| 2023/05/16 | 1,128 | 1,129 | 1,119 | 1,129 | +9 | +0.8% | 1,200 |
| 2023/05/15 | 1,155 | 1,155 | 1,120 | 1,120 | +20 | +1.8% | 1,300 |
201～
250
件表示中 / 3458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 | 161,300円 | +5.5% | +2.9% | 3.91% | 9.06倍 | 0.75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 |
| 丸藤パ | 284,500円 | +4.5% | +0.7% | 3.87% | 7.89倍 | 0.34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 |
| Ｍｉｓｕｍｉ | 185,400円 | +5.3% | +26.4% | 2.70% | 12.10倍 | 0.56倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| タキヒヨー | 119,500円 | +0.8% | +4.9% | 2.51% | 16.95倍 | 0.36倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 丸紅リース | 322,500円 | +3.2% | +2.5% | 4.03% | 8.67倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
