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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,155 | 3,155 | 3,155 | 3,155 | +65 | +2.1% | 200 |
| 2020/03/23 | 3,230 | 3,230 | 3,090 | 3,090 | +70 | +2.3% | 300 |
| 2020/03/19 | 3,020 | 3,020 | 3,020 | 3,020 | -325 | -9.7% | 100 |
| 2020/03/18 | 3,345 | 3,345 | 3,345 | 3,345 | +450 | +15.5% | 100 |
| 2020/03/17 | 2,895 | 2,895 | 2,895 | 2,895 | +45 | +1.6% | 100 |
| 2020/03/16 | 2,850 | 2,850 | 2,850 | 2,850 | -50 | -1.7% | 200 |
| 2020/03/13 | 3,030 | 3,030 | 2,900 | 2,900 | -270 | -8.5% | 900 |
| 2020/03/12 | 3,270 | 3,270 | 3,170 | 3,170 | -170 | -5.1% | 500 |
| 2020/03/11 | 3,340 | 3,340 | 3,340 | 3,340 | +185 | +5.9% | 100 |
| 2020/03/10 | 3,185 | 3,240 | 3,125 | 3,155 | -240 | -7.1% | 700 |
| 2020/03/09 | 3,395 | 3,395 | 3,395 | 3,395 | -105 | -3% | 200 |
| 2020/03/06 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2020/03/05 | 3,545 | 3,545 | 3,500 | 3,500 | -70 | -2% | 700 |
| 2020/03/04 | 3,515 | 3,650 | 3,515 | 3,570 | -35 | -1% | 700 |
| 2020/03/03 | 3,765 | 3,765 | 3,605 | 3,605 | +120 | +3.4% | 300 |
| 2020/03/02 | 3,460 | 3,530 | 3,460 | 3,485 | +25 | +0.7% | 900 |
| 2020/02/28 | 3,650 | 3,650 | 3,410 | 3,460 | -220 | -6% | 2,300 |
| 2020/02/27 | 3,810 | 3,810 | 3,680 | 3,680 | -100 | -2.6% | 1,900 |
| 2020/02/26 | 3,855 | 3,855 | 3,780 | 3,780 | -40 | -1% | 1,100 |
| 2020/02/25 | 3,775 | 3,820 | 3,750 | 3,820 | +35 | +0.9% | 1,200 |
| 2020/02/21 | 3,885 | 3,885 | 3,785 | 3,785 | -40 | -1% | 400 |
| 2020/02/20 | 3,755 | 3,825 | 3,755 | 3,825 | +75 | +2% | 200 |
| 2020/02/19 | 3,740 | 3,775 | 3,740 | 3,750 | -60 | -1.6% | 700 |
| 2020/02/18 | 3,755 | 3,825 | 3,755 | 3,810 | +20 | +0.5% | 300 |
| 2020/02/17 | 3,820 | 3,820 | 3,785 | 3,790 | +40 | +1.1% | 600 |
| 2020/02/14 | 3,810 | 3,840 | 3,745 | 3,750 | -125 | -3.2% | 1,200 |
| 2020/02/13 | 3,830 | 3,880 | 3,830 | 3,875 | +30 | +0.8% | 1,600 |
| 2020/02/12 | 3,870 | 3,870 | 3,815 | 3,845 | -20 | -0.5% | 2,400 |
| 2020/02/10 | 3,920 | 3,940 | 3,790 | 3,865 | +225 | +6.2% | 10,800 |
| 2020/02/07 | 3,625 | 3,670 | 3,620 | 3,640 | +85 | +2.4% | 800 |
| 2020/02/06 | 3,570 | 3,610 | 3,555 | 3,555 | - | - | 800 |
| 2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/03 | 3,505 | 3,505 | 3,490 | 3,500 | -75 | -2.1% | 600 |
| 2020/01/31 | 3,625 | 3,645 | 3,575 | 3,575 | -65 | -1.8% | 700 |
| 2020/01/30 | 3,620 | 3,640 | 3,620 | 3,640 | +55 | +1.5% | 400 |
| 2020/01/29 | 3,590 | 3,605 | 3,585 | 3,585 | +35 | +1% | 400 |
| 2020/01/28 | 3,580 | 3,580 | 3,520 | 3,550 | -55 | -1.5% | 1,000 |
| 2020/01/27 | 3,580 | 3,645 | 3,550 | 3,605 | +60 | +1.7% | 1,800 |
| 2020/01/24 | 3,545 | 3,565 | 3,530 | 3,545 | -20 | -0.6% | 800 |
| 2020/01/23 | 3,520 | 3,570 | 3,520 | 3,565 | +10 | +0.3% | 600 |
| 2020/01/22 | 3,690 | 3,690 | 3,545 | 3,555 | -45 | -1.3% | 1,100 |
| 2020/01/21 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 100 |
| 2020/01/20 | 3,550 | 3,600 | 3,550 | 3,600 | +120 | +3.4% | 400 |
| 2020/01/17 | 3,580 | 3,585 | 3,450 | 3,480 | - | - | 2,900 |
| 2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/15 | 3,640 | 3,640 | 3,510 | 3,580 | - | - | 1,700 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 700 |
| 2020/01/09 | 3,755 | 3,840 | 3,700 | 3,700 | -5 | -0.1% | 4,800 |
1251～
1300
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
