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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,356 | 1,356 | 1,352 | 1,355 | -4 | -0.3% | 2,000 |
| 2021/11/09 | 1,358 | 1,365 | 1,353 | 1,359 | +1 | +0.1% | 3,200 |
| 2021/11/08 | 1,365 | 1,374 | 1,352 | 1,358 | -6 | -0.4% | 17,900 |
| 2021/11/05 | 1,368 | 1,388 | 1,364 | 1,364 | -11 | -0.8% | 4,700 |
| 2021/11/04 | 1,390 | 1,394 | 1,375 | 1,375 | +5 | +0.4% | 3,800 |
| 2021/11/02 | 1,365 | 1,370 | 1,363 | 1,370 | -1 | -0.1% | 3,000 |
| 2021/11/01 | 1,392 | 1,398 | 1,370 | 1,371 | -18 | -1.3% | 3,700 |
| 2021/10/29 | 1,419 | 1,419 | 1,385 | 1,389 | -29 | -2% | 1,600 |
| 2021/10/28 | 1,420 | 1,420 | 1,403 | 1,418 | +2 | +0.1% | 1,700 |
| 2021/10/27 | 1,415 | 1,416 | 1,410 | 1,416 | +4 | +0.3% | 1,600 |
| 2021/10/26 | 1,418 | 1,418 | 1,402 | 1,412 | -2 | -0.1% | 4,000 |
| 2021/10/25 | 1,390 | 1,414 | 1,390 | 1,414 | +33 | +2.4% | 2,100 |
| 2021/10/22 | 1,400 | 1,416 | 1,381 | 1,381 | -19 | -1.4% | 4,000 |
| 2021/10/21 | 1,414 | 1,419 | 1,400 | 1,400 | -17 | -1.2% | 1,800 |
| 2021/10/20 | 1,390 | 1,417 | 1,389 | 1,417 | +14 | +1% | 3,700 |
| 2021/10/19 | 1,395 | 1,405 | 1,385 | 1,403 | +8 | +0.6% | 6,500 |
| 2021/10/18 | 1,421 | 1,426 | 1,395 | 1,395 | -32 | -2.2% | 5,200 |
| 2021/10/15 | 1,403 | 1,436 | 1,401 | 1,427 | +17 | +1.2% | 4,100 |
| 2021/10/14 | 1,411 | 1,440 | 1,405 | 1,410 | -1 | -0.1% | 1,900 |
| 2021/10/13 | 1,420 | 1,444 | 1,411 | 1,411 | -11 | -0.8% | 1,600 |
| 2021/10/12 | 1,443 | 1,455 | 1,420 | 1,422 | -21 | -1.5% | 1,600 |
| 2021/10/11 | 1,440 | 1,470 | 1,425 | 1,443 | +33 | +2.3% | 3,800 |
| 2021/10/08 | 1,396 | 1,427 | 1,396 | 1,410 | +25 | +1.8% | 1,800 |
| 2021/10/07 | 1,353 | 1,405 | 1,353 | 1,385 | +34 | +2.5% | 2,600 |
| 2021/10/06 | 1,377 | 1,404 | 1,350 | 1,351 | +4 | +0.3% | 4,300 |
| 2021/10/05 | 1,355 | 1,355 | 1,302 | 1,347 | -8 | -0.6% | 9,500 |
| 2021/10/04 | 1,417 | 1,425 | 1,345 | 1,355 | -87 | -6% | 15,900 |
| 2021/10/01 | 1,485 | 1,507 | 1,402 | 1,442 | -111 | -7.1% | 16,100 |
| 2021/09/30 | 1,614 | 1,614 | 1,553 | 1,553 | -49 | -3.1% | 5,300 |
| 2021/09/29 | 1,564 | 1,650 | 1,551 | 1,602 | -1,848 | -53.6% | 16,300 |
| 2021/09/28 | 3,410 | 3,450 | 3,380 | 3,450 | ±0 | ±0% | 9,400 |
| 2021/09/27 | 3,480 | 3,530 | 3,450 | 3,450 | ±0 | ±0% | 10,700 |
| 2021/09/24 | 3,400 | 3,460 | 3,370 | 3,450 | +90 | +2.7% | 10,900 |
| 2021/09/22 | 3,380 | 3,420 | 3,300 | 3,360 | -5 | -0.1% | 5,900 |
| 2021/09/21 | 3,300 | 3,405 | 3,290 | 3,365 | -15 | -0.4% | 4,700 |
| 2021/09/17 | 3,390 | 3,450 | 3,380 | 3,380 | -40 | -1.2% | 7,300 |
| 2021/09/16 | 3,450 | 3,485 | 3,400 | 3,420 | -30 | -0.9% | 5,700 |
| 2021/09/15 | 3,400 | 3,485 | 3,365 | 3,450 | +50 | +1.5% | 6,900 |
| 2021/09/14 | 3,455 | 3,490 | 3,335 | 3,400 | -90 | -2.6% | 17,900 |
| 2021/09/13 | 3,760 | 3,760 | 3,460 | 3,490 | +430 | +14.1% | 88,700 |
| 2021/09/10 | 3,040 | 3,060 | 3,035 | 3,060 | +20 | +0.7% | 2,400 |
| 2021/09/09 | 3,010 | 3,040 | 3,010 | 3,040 | +30 | +1% | 400 |
| 2021/09/08 | 3,035 | 3,045 | 3,010 | 3,010 | -25 | -0.8% | 1,600 |
| 2021/09/07 | 3,040 | 3,040 | 3,000 | 3,035 | +5 | +0.2% | 3,500 |
| 2021/09/06 | 3,015 | 3,050 | 2,996 | 3,030 | +20 | +0.7% | 6,100 |
| 2021/09/03 | 3,020 | 3,020 | 2,976 | 3,010 | +36 | +1.2% | 1,600 |
| 2021/09/02 | 2,990 | 2,999 | 2,974 | 2,974 | -16 | -0.5% | 1,700 |
| 2021/09/01 | 2,950 | 2,990 | 2,950 | 2,990 | +40 | +1.4% | 1,400 |
| 2021/08/31 | 2,930 | 2,992 | 2,928 | 2,950 | +22 | +0.8% | 2,400 |
| 2021/08/30 | 3,005 | 3,005 | 2,925 | 2,928 | -52 | -1.7% | 2,600 |
851～
900
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
