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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,160 | 2,160 | 2,112 | 2,129 | -14 | -0.7% | 3,500 |
| 2025/06/12 | 2,154 | 2,155 | 2,134 | 2,143 | -5 | -0.2% | 3,200 |
| 2025/06/11 | 2,155 | 2,155 | 2,111 | 2,148 | -5 | -0.2% | 4,000 |
| 2025/06/10 | 2,110 | 2,154 | 2,110 | 2,153 | +63 | +3% | 6,200 |
| 2025/06/09 | 2,067 | 2,090 | 2,058 | 2,090 | +33 | +1.6% | 1,600 |
| 2025/06/06 | 2,072 | 2,096 | 2,033 | 2,057 | -23 | -1.1% | 6,400 |
| 2025/06/05 | 2,142 | 2,142 | 2,071 | 2,080 | -77 | -3.6% | 5,500 |
| 2025/06/04 | 2,100 | 2,177 | 2,100 | 2,157 | +59 | +2.8% | 4,000 |
| 2025/06/03 | 2,084 | 2,099 | 2,070 | 2,098 | +15 | +0.7% | 4,800 |
| 2025/06/02 | 2,075 | 2,083 | 2,064 | 2,083 | +8 | +0.4% | 2,400 |
| 2025/05/30 | 2,050 | 2,080 | 2,050 | 2,075 | +25 | +1.2% | 3,300 |
| 2025/05/29 | 2,026 | 2,052 | 2,026 | 2,050 | +28 | +1.4% | 5,800 |
| 2025/05/28 | 2,028 | 2,045 | 2,022 | 2,022 | -6 | -0.3% | 1,700 |
| 2025/05/27 | 2,044 | 2,048 | 2,024 | 2,028 | -7 | -0.3% | 4,500 |
| 2025/05/26 | 2,049 | 2,049 | 2,011 | 2,035 | -15 | -0.7% | 3,400 |
| 2025/05/23 | 2,027 | 2,050 | 2,006 | 2,050 | +20 | +1% | 2,500 |
| 2025/05/22 | 2,005 | 2,030 | 2,003 | 2,030 | +3 | +0.1% | 2,300 |
| 2025/05/21 | 2,050 | 2,065 | 2,027 | 2,027 | -12 | -0.6% | 4,200 |
| 2025/05/20 | 2,065 | 2,068 | 2,020 | 2,039 | -26 | -1.3% | 4,100 |
| 2025/05/19 | 2,059 | 2,080 | 2,036 | 2,065 | +29 | +1.4% | 6,900 |
| 2025/05/16 | 2,000 | 2,038 | 1,984 | 2,036 | +36 | +1.8% | 10,100 |
| 2025/05/15 | 1,997 | 2,000 | 1,941 | 2,000 | +10 | +0.5% | 6,600 |
| 2025/05/14 | 1,940 | 1,990 | 1,920 | 1,990 | +72 | +3.8% | 6,300 |
| 2025/05/13 | 1,920 | 1,920 | 1,900 | 1,918 | -2 | -0.1% | 7,500 |
| 2025/05/12 | 1,910 | 1,941 | 1,910 | 1,920 | +180 | +10.3% | 22,900 |
| 2025/05/09 | 1,722 | 1,760 | 1,709 | 1,740 | +8 | +0.5% | 1,700 |
| 2025/05/08 | 1,705 | 1,732 | 1,705 | 1,732 | +23 | +1.3% | 400 |
| 2025/05/07 | 1,691 | 1,720 | 1,691 | 1,709 | +4 | +0.2% | 1,400 |
| 2025/05/02 | 1,740 | 1,740 | 1,705 | 1,705 | -39 | -2.2% | 900 |
| 2025/05/01 | 1,744 | 1,744 | 1,729 | 1,744 | +5 | +0.3% | 1,300 |
| 2025/04/30 | 1,738 | 1,744 | 1,658 | 1,739 | +19 | +1.1% | 2,900 |
| 2025/04/28 | 1,720 | 1,730 | 1,720 | 1,720 | +1 | +0.1% | 8,800 |
| 2025/04/25 | 1,700 | 1,719 | 1,697 | 1,719 | +19 | +1.1% | 800 |
| 2025/04/24 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 1,900 |
| 2025/04/23 | 1,720 | 1,720 | 1,711 | 1,720 | -14 | -0.8% | 1,700 |
| 2025/04/22 | 1,706 | 1,734 | 1,706 | 1,734 | +12 | +0.7% | 300 |
| 2025/04/21 | 1,711 | 1,722 | 1,711 | 1,722 | +15 | +0.9% | 400 |
| 2025/04/18 | 1,708 | 1,708 | 1,707 | 1,707 | +1 | +0.1% | 200 |
| 2025/04/17 | 1,707 | 1,707 | 1,706 | 1,706 | +20 | +1.2% | 200 |
| 2025/04/16 | 1,699 | 1,699 | 1,685 | 1,686 | +23 | +1.4% | 500 |
| 2025/04/15 | 1,714 | 1,719 | 1,660 | 1,663 | -39 | -2.3% | 2,900 |
| 2025/04/14 | 1,713 | 1,713 | 1,673 | 1,702 | -18 | -1% | 2,200 |
| 2025/04/11 | 1,610 | 1,720 | 1,610 | 1,720 | +114 | +7.1% | 600 |
| 2025/04/10 | 1,709 | 1,709 | 1,606 | 1,606 | +75 | +4.9% | 2,300 |
| 2025/04/09 | 1,590 | 1,590 | 1,531 | 1,531 | -59 | -3.7% | 4,800 |
| 2025/04/08 | 1,574 | 1,600 | 1,574 | 1,590 | +17 | +1.1% | 1,000 |
| 2025/04/07 | 1,500 | 1,619 | 1,470 | 1,573 | -107 | -6.4% | 5,000 |
| 2025/04/04 | 1,703 | 1,703 | 1,680 | 1,680 | -31 | -1.8% | 2,800 |
| 2025/04/03 | 1,713 | 1,713 | 1,711 | 1,711 | -3 | -0.2% | 1,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,712 | 1,714 | +3 | +0.2% | 400 |
1～
50
件表示中 / 3720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 | 211,700円 | +1.5% | +0.5% | 4.58% | 8.78倍 | 0.90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 |
| ＢＲＵＮＯ | 103,800円 | +8.2% | +999.9% | 0.39% | 148.92倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| ジオリーブＧ | 109,600円 | +6.2% | +0.8% | 4.38% | 8.56倍 | 0.63倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 339,000円 | +0.1% | +2.6% | 3.54% | 5.42倍 | 0.42倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| タキヒヨー | 156,700円 | +0.6% | +11.9% | 2.55% | 10.88倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
