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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 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 |
| 2023/09/26 | 1,813 | 1,832 | 1,681 | 1,693 | +123 | +7.8% | 50,600 |
| 2023/09/25 | 1,546 | 1,570 | 1,546 | 1,570 | +24 | +1.6% | 5,700 |
| 2023/09/22 | 1,547 | 1,552 | 1,545 | 1,546 | -5 | -0.3% | 3,000 |
| 2023/09/21 | 1,548 | 1,551 | 1,540 | 1,551 | ±0 | ±0% | 3,900 |
| 2023/09/20 | 1,549 | 1,551 | 1,543 | 1,551 | +9 | +0.6% | 1,800 |
| 2023/09/19 | 1,540 | 1,542 | 1,532 | 1,542 | ±0 | ±0% | 3,100 |
| 2023/09/15 | 1,542 | 1,550 | 1,542 | 1,542 | +4 | +0.3% | 2,000 |
| 2023/09/14 | 1,525 | 1,539 | 1,521 | 1,538 | +15 | +1% | 4,000 |
| 2023/09/13 | 1,519 | 1,525 | 1,519 | 1,523 | +4 | +0.3% | 5,000 |
| 2023/09/12 | 1,515 | 1,519 | 1,513 | 1,519 | +4 | +0.3% | 2,300 |
| 2023/09/11 | 1,516 | 1,516 | 1,506 | 1,515 | +11 | +0.7% | 1,900 |
| 2023/09/08 | 1,510 | 1,513 | 1,503 | 1,504 | -3 | -0.2% | 1,500 |
| 2023/09/07 | 1,519 | 1,519 | 1,502 | 1,507 | -12 | -0.8% | 1,700 |
| 2023/09/06 | 1,520 | 1,523 | 1,443 | 1,519 | +3 | +0.2% | 9,800 |
| 2023/09/05 | 1,501 | 1,516 | 1,501 | 1,516 | +20 | +1.3% | 4,100 |
| 2023/09/04 | 1,500 | 1,522 | 1,492 | 1,496 | ±0 | ±0% | 6,800 |
| 2023/09/01 | 1,489 | 1,500 | 1,483 | 1,496 | +13 | +0.9% | 4,600 |
| 2023/08/31 | 1,489 | 1,489 | 1,467 | 1,483 | +7 | +0.5% | 5,800 |
| 2023/08/30 | 1,477 | 1,477 | 1,462 | 1,476 | +13 | +0.9% | 3,300 |
| 2023/08/29 | 1,473 | 1,474 | 1,441 | 1,463 | +4 | +0.3% | 3,100 |
| 2023/08/28 | 1,450 | 1,459 | 1,434 | 1,459 | +11 | +0.8% | 5,300 |
| 2023/08/25 | 1,416 | 1,448 | 1,416 | 1,448 | +18 | +1.3% | 2,400 |
| 2023/08/24 | 1,419 | 1,430 | 1,418 | 1,430 | +14 | +1% | 1,700 |
| 2023/08/23 | 1,389 | 1,416 | 1,389 | 1,416 | +36 | +2.6% | 2,300 |
| 2023/08/22 | 1,405 | 1,405 | 1,380 | 1,380 | -20 | -1.4% | 1,500 |
| 2023/08/21 | 1,405 | 1,426 | 1,380 | 1,400 | -14 | -1% | 8,200 |
| 2023/08/18 | 1,412 | 1,422 | 1,412 | 1,414 | +2 | +0.1% | 1,000 |
| 2023/08/17 | 1,402 | 1,417 | 1,400 | 1,412 | +4 | +0.3% | 2,200 |
| 2023/08/16 | 1,421 | 1,421 | 1,400 | 1,408 | +10 | +0.7% | 4,400 |
| 2023/08/15 | 1,399 | 1,405 | 1,391 | 1,398 | -1 | -0.1% | 2,100 |
| 2023/08/14 | 1,456 | 1,456 | 1,395 | 1,399 | -1 | -0.1% | 4,100 |
| 2023/08/10 | 1,492 | 1,496 | 1,395 | 1,400 | +88 | +6.7% | 13,900 |
| 2023/08/09 | 1,331 | 1,356 | 1,300 | 1,312 | -24 | -1.8% | 2,100 |
| 2023/08/08 | 1,340 | 1,340 | 1,336 | 1,336 | -4 | -0.3% | 1,000 |
| 2023/08/07 | 1,376 | 1,376 | 1,340 | 1,340 | -9 | -0.7% | 400 |
| 2023/08/04 | 1,349 | 1,349 | 1,349 | 1,349 | -6 | -0.4% | 200 |
| 2023/08/03 | 1,368 | 1,368 | 1,351 | 1,355 | -13 | -1% | 400 |
| 2023/08/02 | 1,342 | 1,368 | 1,342 | 1,368 | +5 | +0.4% | 200 |
| 2023/08/01 | 1,378 | 1,378 | 1,363 | 1,363 | -5 | -0.4% | 200 |
| 2023/07/31 | 1,401 | 1,401 | 1,340 | 1,368 | -26 | -1.9% | 2,300 |
| 2023/07/28 | 1,351 | 1,409 | 1,351 | 1,394 | +3 | +0.2% | 2,300 |
| 2023/07/27 | 1,393 | 1,393 | 1,383 | 1,391 | -2 | -0.1% | 1,700 |
| 2023/07/26 | 1,400 | 1,400 | 1,393 | 1,393 | +2 | +0.1% | 2,900 |
| 2023/07/25 | 1,394 | 1,394 | 1,360 | 1,391 | +46 | +3.4% | 2,900 |
| 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 |
451～
500
件表示中 / 3754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 | 291,900円 | +11.2% | +37.0% | 4.39% | 9.16倍 | 1.24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 |
| ほくたけ | 84,900円 | +3.2% | -14.8% | 2.36% | 9.39倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,800円 | +10.4% | +3.4% | 3.61% | 11.17倍 | 0.78倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| カノークス | 181,100円 | -2.5% | +1.9% | 5.74% | 8.51倍 | 0.54倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 尾家産業 | 215,400円 | +4.6% | +5.3% | 4.36% | 6.87倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
