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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,288 | 1,297 | 1,288 | 1,290 | -8 | -0.6% | 400 |
| 2022/06/22 | 1,298 | 1,298 | 1,290 | 1,298 | +4 | +0.3% | 600 |
| 2022/06/21 | 1,294 | 1,296 | 1,294 | 1,294 | -4 | -0.3% | 300 |
| 2022/06/20 | 1,298 | 1,300 | 1,286 | 1,298 | -6 | -0.5% | 500 |
| 2022/06/17 | 1,300 | 1,305 | 1,295 | 1,304 | -1 | -0.1% | 1,200 |
| 2022/06/16 | 1,307 | 1,307 | 1,300 | 1,305 | +10 | +0.8% | 2,700 |
| 2022/06/15 | 1,292 | 1,295 | 1,285 | 1,295 | +15 | +1.2% | 3,600 |
| 2022/06/14 | 1,295 | 1,295 | 1,277 | 1,280 | -5 | -0.4% | 3,300 |
| 2022/06/13 | 1,268 | 1,285 | 1,267 | 1,285 | +11 | +0.9% | 1,400 |
| 2022/06/10 | 1,262 | 1,274 | 1,262 | 1,274 | +4 | +0.3% | 600 |
| 2022/06/09 | 1,269 | 1,270 | 1,253 | 1,270 | +4 | +0.3% | 1,300 |
| 2022/06/08 | 1,265 | 1,269 | 1,256 | 1,266 | +6 | +0.5% | 600 |
| 2022/06/07 | 1,269 | 1,269 | 1,252 | 1,260 | -9 | -0.7% | 600 |
| 2022/06/06 | 1,250 | 1,269 | 1,250 | 1,269 | +29 | +2.3% | 700 |
| 2022/06/03 | 1,260 | 1,260 | 1,239 | 1,240 | -10 | -0.8% | 800 |
| 2022/06/02 | 1,250 | 1,250 | 1,250 | 1,250 | -9 | -0.7% | 100 |
| 2022/06/01 | 1,259 | 1,259 | 1,238 | 1,259 | ±0 | ±0% | 1,400 |
| 2022/05/31 | 1,251 | 1,259 | 1,206 | 1,259 | +12 | +1% | 2,600 |
| 2022/05/30 | 1,246 | 1,247 | 1,241 | 1,247 | +6 | +0.5% | 1,800 |
| 2022/05/27 | 1,241 | 1,241 | 1,230 | 1,241 | +7 | +0.6% | 1,700 |
| 2022/05/26 | 1,230 | 1,234 | 1,229 | 1,234 | +17 | +1.4% | 2,600 |
| 2022/05/25 | 1,210 | 1,228 | 1,201 | 1,217 | +16 | +1.3% | 800 |
| 2022/05/24 | 1,201 | 1,201 | 1,201 | 1,201 | -9 | -0.7% | 100 |
| 2022/05/23 | 1,199 | 1,210 | 1,185 | 1,210 | +40 | +3.4% | 3,500 |
| 2022/05/20 | 1,171 | 1,172 | 1,170 | 1,170 | -2 | -0.2% | 1,200 |
| 2022/05/19 | 1,172 | 1,172 | 1,172 | 1,172 | -4 | -0.3% | 100 |
| 2022/05/18 | 1,176 | 1,176 | 1,176 | 1,176 | +5 | +0.4% | 100 |
| 2022/05/17 | 1,163 | 1,171 | 1,163 | 1,171 | -20 | -1.7% | 500 |
| 2022/05/16 | 1,198 | 1,198 | 1,191 | 1,191 | +4 | +0.3% | 400 |
| 2022/05/13 | 1,227 | 1,227 | 1,187 | 1,187 | -49 | -4% | 1,100 |
| 2022/05/12 | 1,226 | 1,236 | 1,226 | 1,236 | - | - | 400 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,247 | 1,247 | 1,247 | 1,247 | +8 | +0.6% | 300 |
| 2022/05/09 | 1,240 | 1,247 | 1,239 | 1,239 | -1 | -0.1% | 400 |
| 2022/05/06 | 1,226 | 1,240 | 1,226 | 1,240 | +14 | +1.1% | 500 |
| 2022/05/02 | 1,247 | 1,249 | 1,225 | 1,226 | -14 | -1.1% | 700 |
| 2022/04/28 | 1,260 | 1,260 | 1,200 | 1,240 | -14 | -1.1% | 4,200 |
| 2022/04/27 | 1,247 | 1,254 | 1,180 | 1,254 | +15 | +1.2% | 3,000 |
| 2022/04/26 | 1,246 | 1,248 | 1,230 | 1,239 | +5 | +0.4% | 4,100 |
| 2022/04/25 | 1,208 | 1,240 | 1,208 | 1,234 | +26 | +2.2% | 700 |
| 2022/04/22 | 1,259 | 1,259 | 1,208 | 1,208 | -22 | -1.8% | 300 |
| 2022/04/21 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 1,800 |
| 2022/04/20 | 1,198 | 1,200 | 1,180 | 1,200 | +3 | +0.3% | 1,100 |
| 2022/04/19 | 1,189 | 1,197 | 1,187 | 1,197 | +10 | +0.8% | 700 |
| 2022/04/18 | 1,175 | 1,187 | 1,174 | 1,187 | -2 | -0.2% | 400 |
| 2022/04/15 | 1,174 | 1,189 | 1,174 | 1,189 | +15 | +1.3% | 500 |
| 2022/04/14 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 200 |
| 2022/04/13 | 1,174 | 1,174 | 1,174 | 1,174 | - | - | 100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,180 | 1,180 | 1,180 | 1,180 | -9 | -0.8% | 300 |
701～
750
件表示中 / 3692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 | 170,500円 | -5.9% | -32.0% | 3.70% | 10.99倍 | 0.79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 |
| 大丸エナ | 160,000円 | +0.3% | +18.5% | 1.69% | 14.08倍 | 0.85倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| バリュエンスＨ | 89,000円 | +3.4% | - | 0.56% | 29.27倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 富士興 | 133,700円 | +14.7% | -15.4% | 6.43% | 15.74倍 | 0.95倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ソマール | 596,000円 | +16.3% | +46.8% | 1.68% | 4.44倍 | 0.61倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
