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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,640 | 3,640 | 3,510 | 3,575 | -65 | -1.8% | 22,000 |
| 2025/09/16 | 3,700 | 3,720 | 3,640 | 3,640 | -10 | -0.3% | 20,100 |
| 2025/09/12 | 3,700 | 3,760 | 3,605 | 3,650 | -35 | -0.9% | 33,300 |
| 2025/09/11 | 3,560 | 3,845 | 3,560 | 3,685 | +295 | +8.7% | 91,100 |
| 2025/09/10 | 3,380 | 3,425 | 3,350 | 3,390 | +20 | +0.6% | 7,900 |
| 2025/09/09 | 3,345 | 3,500 | 3,335 | 3,370 | +65 | +2% | 18,800 |
| 2025/09/08 | 3,300 | 3,330 | 3,290 | 3,305 | +45 | +1.4% | 7,900 |
| 2025/09/05 | 3,215 | 3,290 | 3,200 | 3,260 | +50 | +1.6% | 10,600 |
| 2025/09/04 | 3,265 | 3,275 | 3,210 | 3,210 | -60 | -1.8% | 10,500 |
| 2025/09/03 | 3,365 | 3,365 | 3,270 | 3,270 | -65 | -1.9% | 8,500 |
| 2025/09/02 | 3,290 | 3,345 | 3,255 | 3,335 | +80 | +2.5% | 8,100 |
| 2025/09/01 | 3,275 | 3,350 | 3,240 | 3,255 | +10 | +0.3% | 13,500 |
| 2025/08/29 | 3,180 | 3,250 | 3,175 | 3,245 | +65 | +2% | 10,600 |
| 2025/08/28 | 3,130 | 3,300 | 3,115 | 3,180 | +130 | +4.3% | 27,500 |
| 2025/08/27 | 3,100 | 3,100 | 3,050 | 3,050 | -40 | -1.3% | 7,400 |
| 2025/08/26 | 3,090 | 3,130 | 3,080 | 3,090 | +10 | +0.3% | 7,100 |
| 2025/08/25 | 3,035 | 3,080 | 3,035 | 3,080 | +55 | +1.8% | 11,200 |
| 2025/08/22 | 3,005 | 3,035 | 3,005 | 3,025 | +5 | +0.2% | 4,100 |
| 2025/08/21 | 3,000 | 3,040 | 2,989 | 3,020 | +26 | +0.9% | 6,500 |
| 2025/08/20 | 2,998 | 3,005 | 2,990 | 2,994 | -11 | -0.4% | 4,800 |
| 2025/08/19 | 2,993 | 3,010 | 2,981 | 3,005 | +6 | +0.2% | 2,900 |
| 2025/08/18 | 2,992 | 3,005 | 2,964 | 2,999 | ±0 | ±0% | 11,100 |
| 2025/08/15 | 3,005 | 3,060 | 2,989 | 2,999 | -6 | -0.2% | 6,800 |
| 2025/08/14 | 3,005 | 3,090 | 2,980 | 3,005 | -5 | -0.2% | 13,300 |
| 2025/08/13 | 2,992 | 3,015 | 2,964 | 3,010 | +31 | +1% | 7,400 |
| 2025/08/12 | 3,065 | 3,065 | 2,920 | 2,979 | -41 | -1.4% | 21,300 |
| 2025/08/08 | 3,010 | 3,030 | 2,965 | 3,020 | +10 | +0.3% | 5,200 |
| 2025/08/07 | 2,960 | 3,010 | 2,957 | 3,010 | +42 | +1.4% | 2,200 |
| 2025/08/06 | 3,000 | 3,010 | 2,950 | 2,968 | -47 | -1.6% | 6,500 |
| 2025/08/05 | 3,050 | 3,050 | 3,000 | 3,015 | -35 | -1.1% | 9,400 |
| 2025/08/04 | 2,929 | 3,130 | 2,929 | 3,050 | +131 | +4.5% | 14,300 |
| 2025/08/01 | 2,884 | 2,919 | 2,884 | 2,919 | +39 | +1.4% | 2,400 |
| 2025/07/31 | 2,879 | 2,921 | 2,850 | 2,880 | +13 | +0.5% | 5,400 |
| 2025/07/30 | 2,886 | 2,912 | 2,867 | 2,867 | -18 | -0.6% | 3,500 |
| 2025/07/29 | 2,925 | 2,928 | 2,885 | 2,885 | -36 | -1.2% | 4,200 |
| 2025/07/28 | 2,912 | 2,950 | 2,890 | 2,921 | +37 | +1.3% | 7,300 |
| 2025/07/25 | 2,857 | 2,886 | 2,853 | 2,884 | +11 | +0.4% | 4,500 |
| 2025/07/24 | 2,870 | 2,908 | 2,831 | 2,873 | +6 | +0.2% | 10,900 |
| 2025/07/23 | 2,812 | 2,874 | 2,806 | 2,867 | +61 | +2.2% | 12,700 |
| 2025/07/22 | 2,862 | 2,865 | 2,800 | 2,806 | -63 | -2.2% | 14,600 |
| 2025/07/18 | 2,910 | 2,910 | 2,835 | 2,869 | -58 | -2% | 15,300 |
| 2025/07/17 | 2,950 | 2,950 | 2,836 | 2,927 | -21 | -0.7% | 24,800 |
| 2025/07/16 | 2,820 | 2,990 | 2,775 | 2,948 | +228 | +8.4% | 92,300 |
| 2025/07/15 | 2,720 | 2,720 | 2,720 | 2,720 | +500 | +22.5% | 13,800 |
| 2025/07/14 | 2,200 | 2,227 | 2,190 | 2,220 | +20 | +0.9% | 2,700 |
| 2025/07/11 | 2,239 | 2,239 | 2,190 | 2,200 | -42 | -1.9% | 2,400 |
| 2025/07/10 | 2,233 | 2,270 | 2,233 | 2,242 | +8 | +0.4% | 2,800 |
| 2025/07/09 | 2,235 | 2,245 | 2,211 | 2,234 | -5 | -0.2% | 2,000 |
| 2025/07/08 | 2,204 | 2,239 | 2,204 | 2,239 | +35 | +1.6% | 900 |
| 2025/07/07 | 2,227 | 2,229 | 2,202 | 2,204 | -23 | -1% | 1,100 |
1～
50
件表示中 / 3785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 | 357,500円 | +11.2% | +37.0% | 3.58% | 11.23倍 | 1.53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 |
| スズデン | 176,900円 | +0.6% | -17.2% | 4.64% | 17.36倍 | 1.33倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ソーダニッカ | 108,900円 | +8.2% | +7.8% | 3.67% | 10.78倍 | 0.84倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 日電計 | 208,200円 | +2.3% | -4.9% | 4.32% | 7.83倍 | 0.79倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 234,200円 | +7.7% | +0.9% | 2.90% | 9.38倍 | 0.88倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
