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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 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 |
| 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 |
901～
950
件表示中 / 3756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 | 301,500円 | +11.2% | +37.0% | 4.25% | 9.46倍 | 1.29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 |
| ニチモウ | 235,800円 | +0.8% | -2.8% | 4.24% | 7.86倍 | 0.65倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ＯＵＧ ＨＤ | 378,000円 | -1.5% | -23.6% | 2.70% | 6.18倍 | 0.57倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| アステナＨＤ | 50,500円 | +10.4% | +3.4% | 3.56% | 11.33倍 | 0.79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 |
| ほくたけ | 83,200円 | +3.2% | -14.8% | 2.40% | 9.20倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
