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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,155 | 1,156 | 1,147 | 1,156 | ±0 | ±0% | 2,100 |
| 2022/01/24 | 1,156 | 1,156 | 1,145 | 1,156 | ±0 | ±0% | 800 |
| 2022/01/21 | 1,145 | 1,156 | 1,145 | 1,156 | ±0 | ±0% | 1,800 |
| 2022/01/20 | 1,155 | 1,156 | 1,147 | 1,156 | +11 | +1% | 800 |
| 2022/01/19 | 1,156 | 1,156 | 1,145 | 1,145 | -11 | -1% | 1,700 |
| 2022/01/18 | 1,164 | 1,164 | 1,150 | 1,156 | -10 | -0.9% | 2,000 |
| 2022/01/17 | 1,172 | 1,177 | 1,166 | 1,166 | -11 | -0.9% | 2,100 |
| 2022/01/14 | 1,169 | 1,177 | 1,165 | 1,177 | +7 | +0.6% | 700 |
| 2022/01/13 | 1,170 | 1,172 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2022/01/12 | 1,169 | 1,177 | 1,169 | 1,170 | -5 | -0.4% | 900 |
| 2022/01/11 | 1,184 | 1,184 | 1,157 | 1,175 | -11 | -0.9% | 1,900 |
| 2022/01/07 | 1,195 | 1,195 | 1,163 | 1,186 | +18 | +1.5% | 1,300 |
| 2022/01/06 | 1,156 | 1,168 | 1,155 | 1,168 | +12 | +1% | 5,900 |
| 2022/01/05 | 1,221 | 1,222 | 1,138 | 1,156 | -75 | -6.1% | 9,600 |
| 2022/01/04 | 1,260 | 1,260 | 1,182 | 1,231 | -30 | -2.4% | 5,700 |
| 2021/12/30 | 1,261 | 1,261 | 1,233 | 1,261 | +12 | +1% | 2,600 |
| 2021/12/29 | 1,262 | 1,262 | 1,241 | 1,249 | +20 | +1.6% | 2,900 |
| 2021/12/28 | 1,259 | 1,259 | 1,227 | 1,229 | -14 | -1.1% | 5,600 |
| 2021/12/27 | 1,268 | 1,269 | 1,243 | 1,243 | -22 | -1.7% | 5,600 |
| 2021/12/24 | 1,264 | 1,265 | 1,258 | 1,265 | +1 | +0.1% | 3,600 |
| 2021/12/23 | 1,300 | 1,300 | 1,252 | 1,264 | -32 | -2.5% | 17,600 |
| 2021/12/22 | 1,280 | 1,304 | 1,255 | 1,296 | +34 | +2.7% | 26,400 |
| 2021/12/21 | 1,275 | 1,288 | 1,256 | 1,262 | -1 | -0.1% | 20,900 |
| 2021/12/20 | 1,261 | 1,265 | 1,253 | 1,263 | -9 | -0.7% | 3,300 |
| 2021/12/17 | 1,290 | 1,290 | 1,261 | 1,272 | -18 | -1.4% | 4,300 |
| 2021/12/16 | 1,305 | 1,305 | 1,290 | 1,290 | -15 | -1.1% | 1,100 |
| 2021/12/15 | 1,313 | 1,313 | 1,298 | 1,305 | +5 | +0.4% | 4,200 |
| 2021/12/14 | 1,323 | 1,323 | 1,276 | 1,300 | -21 | -1.6% | 6,300 |
| 2021/12/13 | 1,316 | 1,330 | 1,306 | 1,321 | +22 | +1.7% | 5,300 |
| 2021/12/10 | 1,329 | 1,336 | 1,275 | 1,299 | -38 | -2.8% | 4,900 |
| 2021/12/09 | 1,322 | 1,340 | 1,312 | 1,337 | +25 | +1.9% | 1,600 |
| 2021/12/08 | 1,313 | 1,313 | 1,306 | 1,312 | +6 | +0.5% | 700 |
| 2021/12/07 | 1,293 | 1,320 | 1,293 | 1,306 | +16 | +1.2% | 2,400 |
| 2021/12/06 | 1,276 | 1,290 | 1,276 | 1,290 | +17 | +1.3% | 1,200 |
| 2021/12/03 | 1,284 | 1,284 | 1,250 | 1,273 | -11 | -0.9% | 2,400 |
| 2021/12/02 | 1,279 | 1,287 | 1,271 | 1,284 | +4 | +0.3% | 1,600 |
| 2021/12/01 | 1,271 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 400 |
| 2021/11/30 | 1,293 | 1,300 | 1,271 | 1,271 | -10 | -0.8% | 3,400 |
| 2021/11/29 | 1,285 | 1,285 | 1,272 | 1,281 | -5 | -0.4% | 2,900 |
| 2021/11/26 | 1,294 | 1,294 | 1,271 | 1,286 | +4 | +0.3% | 6,400 |
| 2021/11/25 | 1,285 | 1,290 | 1,281 | 1,282 | -2 | -0.2% | 1,700 |
| 2021/11/24 | 1,289 | 1,291 | 1,284 | 1,284 | -2 | -0.2% | 1,400 |
| 2021/11/22 | 1,300 | 1,300 | 1,282 | 1,286 | -14 | -1.1% | 5,400 |
| 2021/11/19 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 2,600 |
| 2021/11/18 | 1,311 | 1,319 | 1,304 | 1,309 | -2 | -0.2% | 1,500 |
| 2021/11/17 | 1,343 | 1,343 | 1,305 | 1,311 | -32 | -2.4% | 3,800 |
| 2021/11/16 | 1,320 | 1,343 | 1,314 | 1,343 | +23 | +1.7% | 3,900 |
| 2021/11/15 | 1,345 | 1,345 | 1,320 | 1,320 | -25 | -1.9% | 4,800 |
| 2021/11/12 | 1,351 | 1,351 | 1,345 | 1,345 | -6 | -0.4% | 4,400 |
| 2021/11/11 | 1,355 | 1,355 | 1,351 | 1,351 | -4 | -0.3% | 1,700 |
801～
850
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
