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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,102 | 1,108 | 1,100 | 1,100 | -4 | -0.4% | 700 |
2023/05/11 | 1,101 | 1,118 | 1,101 | 1,104 | +4 | +0.4% | 400 |
2023/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 200 |
2023/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 300 |
2023/05/08 | 1,100 | 1,102 | 1,098 | 1,098 | +2 | +0.2% | 500 |
2023/05/02 | 1,098 | 1,098 | 1,096 | 1,096 | -13 | -1.2% | 400 |
2023/05/01 | 1,114 | 1,119 | 1,096 | 1,109 | -18 | -1.6% | 1,200 |
2023/04/28 | 1,134 | 1,134 | 1,111 | 1,127 | -7 | -0.6% | 1,400 |
2023/04/27 | 1,141 | 1,141 | 1,105 | 1,134 | +4 | +0.4% | 1,900 |
2023/04/26 | 1,109 | 1,130 | 1,098 | 1,130 | +31 | +2.8% | 3,800 |
2023/04/25 | 1,078 | 1,099 | 1,077 | 1,099 | +23 | +2.1% | 1,900 |
2023/04/24 | 1,074 | 1,076 | 1,074 | 1,076 | +2 | +0.2% | 400 |
2023/04/21 | 1,073 | 1,082 | 1,073 | 1,074 | +7 | +0.7% | 1,000 |
2023/04/20 | 1,072 | 1,072 | 1,067 | 1,067 | +1 | +0.1% | 400 |
2023/04/19 | 1,059 | 1,076 | 1,051 | 1,066 | +7 | +0.7% | 1,400 |
2023/04/18 | 1,060 | 1,060 | 1,059 | 1,059 | ±0 | ±0% | 300 |
2023/04/17 | 1,050 | 1,059 | 1,041 | 1,059 | +16 | +1.5% | 1,500 |
2023/04/14 | 1,048 | 1,048 | 1,042 | 1,043 | -2 | -0.2% | 1,100 |
2023/04/13 | 1,044 | 1,045 | 1,037 | 1,045 | +6 | +0.6% | 1,400 |
2023/04/12 | 1,028 | 1,046 | 1,025 | 1,039 | -19 | -1.8% | 6,700 |
2023/04/11 | 1,074 | 1,074 | 1,058 | 1,058 | ±0 | ±0% | 300 |
2023/04/10 | 1,058 | 1,058 | 1,058 | 1,058 | +2 | +0.2% | 200 |
2023/04/07 | 1,055 | 1,056 | 1,055 | 1,056 | -7 | -0.7% | 300 |
2023/04/06 | 1,061 | 1,065 | 1,044 | 1,063 | -3 | -0.3% | 1,800 |
2023/04/05 | 1,061 | 1,066 | 1,061 | 1,066 | -12 | -1.1% | 200 |
2023/04/04 | 1,078 | 1,078 | 1,078 | 1,078 | +1 | +0.1% | 100 |
2023/04/03 | 1,051 | 1,077 | 1,051 | 1,077 | +26 | +2.5% | 1,500 |
2023/03/31 | 1,057 | 1,077 | 1,030 | 1,051 | -3 | -0.3% | 3,300 |
2023/03/30 | 1,080 | 1,080 | 1,052 | 1,054 | -27 | -2.5% | 4,500 |
2023/03/29 | 1,094 | 1,095 | 1,081 | 1,081 | -3 | -0.3% | 1,500 |
2023/03/28 | 1,090 | 1,100 | 1,080 | 1,084 | -29 | -2.6% | 3,600 |
2023/03/27 | 1,111 | 1,113 | 1,088 | 1,113 | +13 | +1.2% | 3,100 |
2023/03/24 | 1,100 | 1,100 | 1,100 | 1,100 | +16 | +1.5% | 100 |
2023/03/23 | 1,082 | 1,084 | 1,082 | 1,084 | -6 | -0.6% | 400 |
2023/03/22 | 1,090 | 1,099 | 1,081 | 1,090 | +1 | +0.1% | 700 |
2023/03/20 | 1,092 | 1,092 | 1,089 | 1,089 | -11 | -1% | 500 |
2023/03/17 | 1,091 | 1,100 | 1,091 | 1,100 | +15 | +1.4% | 500 |
2023/03/16 | 1,085 | 1,085 | 1,085 | 1,085 | -5 | -0.5% | 700 |
2023/03/15 | 1,088 | 1,091 | 1,085 | 1,090 | +5 | +0.5% | 1,300 |
2023/03/14 | 1,087 | 1,087 | 1,085 | 1,085 | -12 | -1.1% | 1,300 |
2023/03/13 | 1,091 | 1,101 | 1,077 | 1,097 | +8 | +0.7% | 1,900 |
2023/03/10 | 1,089 | 1,091 | 1,079 | 1,089 | +1 | +0.1% | 3,300 |
2023/03/09 | 1,087 | 1,089 | 1,087 | 1,088 | -2 | -0.2% | 500 |
2023/03/08 | 1,098 | 1,098 | 1,085 | 1,090 | +4 | +0.4% | 700 |
2023/03/07 | 1,086 | 1,088 | 1,086 | 1,086 | -14 | -1.3% | 1,100 |
2023/03/06 | 1,100 | 1,100 | 1,097 | 1,100 | - | - | 600 |
2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/02 | 1,087 | 1,100 | 1,087 | 1,099 | +12 | +1.1% | 600 |
2023/03/01 | 1,099 | 1,099 | 1,079 | 1,087 | -2 | -0.2% | 2,100 |
2023/02/28 | 1,080 | 1,089 | 1,060 | 1,089 | ±0 | ±0% | 2,200 |
251~
300
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