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 |
---|---|---|---|---|---|---|---|
2020/07/09 | 2,055 | 2,100 | 2,055 | 2,100 | +35 | +1.7% | 2,600 |
2020/07/08 | 2,099 | 2,099 | 2,065 | 2,065 | -34 | -1.6% | 600 |
2020/07/07 | 2,080 | 2,129 | 2,079 | 2,099 | +62 | +3% | 2,800 |
2020/07/06 | 2,011 | 2,059 | 2,011 | 2,037 | -21 | -1% | 2,000 |
2020/07/03 | 2,049 | 2,098 | 2,010 | 2,058 | +16 | +0.8% | 6,600 |
2020/07/02 | 2,044 | 2,044 | 2,020 | 2,042 | +17 | +0.8% | 3,000 |
2020/07/01 | 2,017 | 2,042 | 2,013 | 2,025 | +25 | +1.3% | 4,400 |
2020/06/30 | 1,990 | 2,000 | 1,964 | 2,000 | +29 | +1.5% | 1,200 |
2020/06/29 | 1,999 | 2,009 | 1,938 | 1,971 | +3 | +0.2% | 2,300 |
2020/06/26 | 1,944 | 1,995 | 1,925 | 1,968 | +43 | +2.2% | 5,900 |
2020/06/25 | 1,920 | 1,925 | 1,920 | 1,925 | +26 | +1.4% | 300 |
2020/06/24 | 1,899 | 1,899 | 1,899 | 1,899 | +1 | +0.1% | 100 |
2020/06/23 | 1,894 | 1,898 | 1,894 | 1,898 | +20 | +1.1% | 400 |
2020/06/22 | 1,875 | 1,878 | 1,875 | 1,878 | +4 | +0.2% | 900 |
2020/06/19 | 1,872 | 1,874 | 1,872 | 1,874 | - | - | 300 |
2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 1,881 | 1,887 | 1,880 | 1,881 | -1 | -0.1% | 600 |
2020/06/15 | 1,882 | 1,882 | 1,882 | 1,882 | ±0 | ±0% | 500 |
2020/06/12 | 1,900 | 1,900 | 1,881 | 1,882 | -36 | -1.9% | 1,200 |
2020/06/11 | 1,927 | 1,927 | 1,901 | 1,918 | +10 | +0.5% | 2,200 |
2020/06/10 | 1,924 | 1,930 | 1,906 | 1,908 | +3 | +0.2% | 2,200 |
2020/06/09 | 1,892 | 1,910 | 1,892 | 1,905 | +25 | +1.3% | 2,300 |
2020/06/08 | 1,931 | 1,931 | 1,836 | 1,880 | +18 | +1% | 7,300 |
2020/06/05 | 1,881 | 1,881 | 1,801 | 1,862 | -31 | -1.6% | 2,400 |
2020/06/04 | 1,892 | 1,893 | 1,892 | 1,893 | -19 | -1% | 400 |
2020/06/03 | 1,910 | 1,912 | 1,900 | 1,912 | +4 | +0.2% | 700 |
2020/06/02 | 1,900 | 1,908 | 1,895 | 1,908 | +17 | +0.9% | 2,100 |
2020/06/01 | 1,911 | 1,913 | 1,890 | 1,891 | -10 | -0.5% | 1,100 |
2020/05/29 | 1,901 | 1,901 | 1,901 | 1,901 | +18 | +1% | 200 |
2020/05/28 | 1,906 | 1,906 | 1,883 | 1,883 | -19 | -1% | 800 |
2020/05/27 | 1,906 | 1,906 | 1,902 | 1,902 | +2 | +0.1% | 800 |
2020/05/26 | 1,904 | 1,904 | 1,883 | 1,900 | +5 | +0.3% | 2,800 |
2020/05/25 | 1,890 | 1,900 | 1,875 | 1,895 | +6 | +0.3% | 1,600 |
2020/05/22 | 1,866 | 1,889 | 1,866 | 1,889 | +19 | +1% | 400 |
2020/05/21 | 1,856 | 1,870 | 1,856 | 1,870 | +15 | +0.8% | 400 |
2020/05/20 | 1,855 | 1,855 | 1,855 | 1,855 | +29 | +1.6% | 300 |
2020/05/19 | 1,809 | 1,826 | 1,809 | 1,826 | -23 | -1.2% | 1,200 |
2020/05/18 | 1,850 | 1,850 | 1,849 | 1,849 | -7 | -0.4% | 800 |
2020/05/15 | 1,915 | 1,915 | 1,855 | 1,856 | +101 | +5.8% | 5,600 |
2020/05/14 | 1,725 | 1,755 | 1,700 | 1,755 | +83 | +5% | 1,600 |
2020/05/13 | 1,702 | 1,702 | 1,672 | 1,672 | -30 | -1.8% | 200 |
2020/05/12 | 1,710 | 1,710 | 1,702 | 1,702 | -8 | -0.5% | 300 |
2020/05/11 | 1,705 | 1,710 | 1,705 | 1,710 | +45 | +2.7% | 600 |
2020/05/08 | 1,679 | 1,679 | 1,665 | 1,665 | -36 | -2.1% | 300 |
2020/05/07 | 1,710 | 1,710 | 1,674 | 1,701 | -9 | -0.5% | 600 |
2020/05/01 | 1,757 | 1,781 | 1,710 | 1,710 | -30 | -1.7% | 3,400 |
2020/04/30 | 1,740 | 1,740 | 1,740 | 1,740 | +50 | +3% | 300 |
2020/04/28 | 1,682 | 1,700 | 1,682 | 1,690 | +25 | +1.5% | 500 |
2020/04/27 | 1,654 | 1,699 | 1,654 | 1,665 | +27 | +1.6% | 1,800 |
1201~
1250
件表示中 / 3715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 | 205,700円 | +1.5% | +0.5% | 4.72% | 8.53倍 | 0.88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 |
英 和 | 222,500円 | +2.9% | +2.3% | 3.60% | 7.18倍 | 0.83倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
タキヒヨー | 157,800円 | +0.6% | +11.9% | 2.53% | 10.95倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
No.1 | 202,000円 | +12.6% | +23.6% | 1.78% | 19.64倍 | 3.08倍 |
|
情報セキュリティ機器の開発・製販が柱。IT軸のコンサルも。小規模企業が主顧客。累進配当 |
小津産業 | 164,700円 | -1.2% | -16.2% | 1.52% | 28.85倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム