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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,195 | 1,195 | 1,177 | 1,189 | +24 | +2.1% | 700 |
| 2022/04/07 | 1,195 | 1,195 | 1,165 | 1,165 | -33 | -2.8% | 700 |
| 2022/04/06 | 1,199 | 1,199 | 1,198 | 1,198 | -2 | -0.2% | 300 |
| 2022/04/05 | 1,250 | 1,250 | 1,193 | 1,200 | -45 | -3.6% | 1,700 |
| 2022/04/04 | 1,289 | 1,289 | 1,240 | 1,245 | +11 | +0.9% | 1,500 |
| 2022/04/01 | 1,234 | 1,234 | 1,234 | 1,234 | -60 | -4.6% | 100 |
| 2022/03/31 | 1,213 | 1,294 | 1,205 | 1,294 | +89 | +7.4% | 5,100 |
| 2022/03/30 | 1,210 | 1,210 | 1,180 | 1,205 | +6 | +0.5% | 1,900 |
| 2022/03/29 | 1,202 | 1,202 | 1,160 | 1,199 | +9 | +0.8% | 3,100 |
| 2022/03/28 | 1,188 | 1,211 | 1,171 | 1,190 | +5 | +0.4% | 7,300 |
| 2022/03/25 | 1,185 | 1,185 | 1,166 | 1,185 | -1 | -0.1% | 1,500 |
| 2022/03/24 | 1,159 | 1,186 | 1,140 | 1,186 | +26 | +2.2% | 3,500 |
| 2022/03/23 | 1,161 | 1,161 | 1,160 | 1,160 | +10 | +0.9% | 300 |
| 2022/03/22 | 1,150 | 1,158 | 1,150 | 1,150 | -16 | -1.4% | 1,200 |
| 2022/03/18 | 1,170 | 1,170 | 1,139 | 1,166 | +16 | +1.4% | 1,200 |
| 2022/03/17 | 1,147 | 1,150 | 1,125 | 1,150 | +5 | +0.4% | 700 |
| 2022/03/16 | 1,149 | 1,149 | 1,145 | 1,145 | -4 | -0.3% | 400 |
| 2022/03/15 | 1,126 | 1,149 | 1,126 | 1,149 | +14 | +1.2% | 900 |
| 2022/03/14 | 1,104 | 1,135 | 1,104 | 1,135 | +22 | +2% | 500 |
| 2022/03/11 | 1,050 | 1,114 | 1,050 | 1,113 | +17 | +1.6% | 3,500 |
| 2022/03/10 | 1,090 | 1,106 | 1,089 | 1,096 | +7 | +0.6% | 2,000 |
| 2022/03/09 | 1,101 | 1,101 | 1,088 | 1,089 | -14 | -1.3% | 2,300 |
| 2022/03/08 | 1,109 | 1,110 | 1,102 | 1,103 | -6 | -0.5% | 1,800 |
| 2022/03/07 | 1,110 | 1,119 | 1,109 | 1,109 | -13 | -1.2% | 500 |
| 2022/03/04 | 1,125 | 1,143 | 1,120 | 1,122 | -3 | -0.3% | 1,800 |
| 2022/03/03 | 1,177 | 1,189 | 1,122 | 1,125 | -41 | -3.5% | 7,300 |
| 2022/03/02 | 1,169 | 1,169 | 1,155 | 1,166 | +8 | +0.7% | 1,300 |
| 2022/03/01 | 1,146 | 1,162 | 1,138 | 1,158 | +32 | +2.8% | 1,000 |
| 2022/02/28 | 1,161 | 1,161 | 1,120 | 1,126 | -24 | -2.1% | 3,100 |
| 2022/02/25 | 1,120 | 1,178 | 1,110 | 1,150 | +20 | +1.8% | 2,500 |
| 2022/02/24 | 1,180 | 1,180 | 1,130 | 1,130 | -59 | -5% | 1,800 |
| 2022/02/22 | 1,125 | 1,189 | 1,125 | 1,189 | +64 | +5.7% | 300 |
| 2022/02/21 | 1,113 | 1,125 | 1,113 | 1,125 | +2 | +0.2% | 800 |
| 2022/02/18 | 1,115 | 1,124 | 1,115 | 1,123 | +1 | +0.1% | 300 |
| 2022/02/17 | 1,115 | 1,122 | 1,113 | 1,122 | +7 | +0.6% | 800 |
| 2022/02/16 | 1,115 | 1,115 | 1,114 | 1,115 | +2 | +0.2% | 800 |
| 2022/02/15 | 1,118 | 1,118 | 1,113 | 1,113 | -6 | -0.5% | 2,300 |
| 2022/02/14 | 1,125 | 1,125 | 1,119 | 1,119 | -7 | -0.6% | 1,700 |
| 2022/02/10 | 1,126 | 1,126 | 1,126 | 1,126 | ±0 | ±0% | 200 |
| 2022/02/09 | 1,144 | 1,144 | 1,117 | 1,126 | -17 | -1.5% | 1,000 |
| 2022/02/08 | 1,122 | 1,145 | 1,122 | 1,143 | +29 | +2.6% | 500 |
| 2022/02/07 | 1,113 | 1,118 | 1,113 | 1,114 | -6 | -0.5% | 300 |
| 2022/02/04 | 1,117 | 1,126 | 1,117 | 1,120 | +1 | +0.1% | 400 |
| 2022/02/03 | 1,117 | 1,128 | 1,117 | 1,119 | +4 | +0.4% | 1,300 |
| 2022/02/02 | 1,124 | 1,127 | 1,115 | 1,115 | -9 | -0.8% | 2,200 |
| 2022/02/01 | 1,126 | 1,141 | 1,124 | 1,124 | -5 | -0.4% | 1,100 |
| 2022/01/31 | 1,158 | 1,158 | 1,126 | 1,129 | -2 | -0.2% | 700 |
| 2022/01/28 | 1,136 | 1,136 | 1,120 | 1,131 | +6 | +0.5% | 4,000 |
| 2022/01/27 | 1,161 | 1,161 | 1,110 | 1,125 | -34 | -2.9% | 6,500 |
| 2022/01/26 | 1,158 | 1,159 | 1,149 | 1,159 | +3 | +0.3% | 3,200 |
751～
800
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
