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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,706 | 1,734 | 1,706 | 1,734 | +12 | +0.7% | 300 |
| 2025/04/21 | 1,711 | 1,722 | 1,711 | 1,722 | +15 | +0.9% | 400 |
| 2025/04/18 | 1,708 | 1,708 | 1,707 | 1,707 | +1 | +0.1% | 200 |
| 2025/04/17 | 1,707 | 1,707 | 1,706 | 1,706 | +20 | +1.2% | 200 |
| 2025/04/16 | 1,699 | 1,699 | 1,685 | 1,686 | +23 | +1.4% | 500 |
| 2025/04/15 | 1,714 | 1,719 | 1,660 | 1,663 | -39 | -2.3% | 2,900 |
| 2025/04/14 | 1,713 | 1,713 | 1,673 | 1,702 | -18 | -1% | 2,200 |
| 2025/04/11 | 1,610 | 1,720 | 1,610 | 1,720 | +114 | +7.1% | 600 |
| 2025/04/10 | 1,709 | 1,709 | 1,606 | 1,606 | +75 | +4.9% | 2,300 |
| 2025/04/09 | 1,590 | 1,590 | 1,531 | 1,531 | -59 | -3.7% | 4,800 |
| 2025/04/08 | 1,574 | 1,600 | 1,574 | 1,590 | +17 | +1.1% | 1,000 |
| 2025/04/07 | 1,500 | 1,619 | 1,470 | 1,573 | -107 | -6.4% | 5,000 |
| 2025/04/04 | 1,703 | 1,703 | 1,680 | 1,680 | -31 | -1.8% | 2,800 |
| 2025/04/03 | 1,713 | 1,713 | 1,711 | 1,711 | -3 | -0.2% | 1,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,712 | 1,714 | +3 | +0.2% | 400 |
| 2025/04/01 | 1,740 | 1,740 | 1,710 | 1,711 | -28 | -1.6% | 3,900 |
| 2025/03/31 | 1,759 | 1,759 | 1,737 | 1,739 | -7 | -0.4% | 1,900 |
| 2025/03/28 | 1,747 | 1,747 | 1,746 | 1,746 | +32 | +1.9% | 600 |
| 2025/03/27 | 1,741 | 1,741 | 1,714 | 1,714 | -22 | -1.3% | 1,700 |
| 2025/03/26 | 1,748 | 1,748 | 1,728 | 1,736 | +1 | +0.1% | 3,100 |
| 2025/03/25 | 1,741 | 1,741 | 1,727 | 1,735 | +13 | +0.8% | 1,200 |
| 2025/03/24 | 1,719 | 1,722 | 1,714 | 1,722 | +9 | +0.5% | 3,300 |
| 2025/03/21 | 1,722 | 1,722 | 1,713 | 1,713 | -9 | -0.5% | 500 |
| 2025/03/19 | 1,704 | 1,724 | 1,704 | 1,722 | +22 | +1.3% | 700 |
| 2025/03/18 | 1,698 | 1,708 | 1,698 | 1,700 | +2 | +0.1% | 1,100 |
| 2025/03/17 | 1,695 | 1,698 | 1,695 | 1,698 | +3 | +0.2% | 1,100 |
| 2025/03/14 | 1,695 | 1,695 | 1,695 | 1,695 | -2 | -0.1% | 300 |
| 2025/03/13 | 1,696 | 1,697 | 1,693 | 1,697 | +1 | +0.1% | 500 |
| 2025/03/12 | 1,689 | 1,696 | 1,689 | 1,696 | -2 | -0.1% | 200 |
| 2025/03/11 | 1,693 | 1,698 | 1,687 | 1,698 | -2 | -0.1% | 1,200 |
| 2025/03/10 | 1,700 | 1,701 | 1,700 | 1,700 | +6 | +0.4% | 500 |
| 2025/03/07 | 1,700 | 1,700 | 1,693 | 1,694 | -11 | -0.6% | 1,100 |
| 2025/03/06 | 1,707 | 1,708 | 1,696 | 1,705 | -2 | -0.1% | 3,300 |
| 2025/03/05 | 1,707 | 1,707 | 1,707 | 1,707 | ±0 | ±0% | 300 |
| 2025/03/04 | 1,727 | 1,727 | 1,707 | 1,707 | -11 | -0.6% | 1,700 |
| 2025/03/03 | 1,725 | 1,731 | 1,718 | 1,718 | -6 | -0.3% | 2,300 |
| 2025/02/28 | 1,724 | 1,724 | 1,724 | 1,724 | +7 | +0.4% | 800 |
| 2025/02/27 | 1,717 | 1,717 | 1,704 | 1,717 | +15 | +0.9% | 1,100 |
| 2025/02/26 | 1,719 | 1,719 | 1,702 | 1,702 | -19 | -1.1% | 1,900 |
| 2025/02/25 | 1,713 | 1,721 | 1,713 | 1,721 | +8 | +0.5% | 1,600 |
| 2025/02/21 | 1,700 | 1,713 | 1,695 | 1,713 | +12 | +0.7% | 1,700 |
| 2025/02/20 | 1,703 | 1,706 | 1,701 | 1,701 | -1 | -0.1% | 1,000 |
| 2025/02/19 | 1,713 | 1,717 | 1,702 | 1,702 | -11 | -0.6% | 2,400 |
| 2025/02/18 | 1,703 | 1,713 | 1,703 | 1,713 | -2 | -0.1% | 200 |
| 2025/02/17 | 1,700 | 1,720 | 1,700 | 1,715 | +15 | +0.9% | 400 |
| 2025/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | -5 | -0.3% | 300 |
| 2025/02/13 | 1,705 | 1,722 | 1,705 | 1,705 | -25 | -1.4% | 2,500 |
| 2025/02/12 | 1,729 | 1,730 | 1,706 | 1,730 | +36 | +2.1% | 5,000 |
| 2025/02/10 | 1,682 | 1,700 | 1,682 | 1,694 | +13 | +0.8% | 900 |
| 2025/02/07 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
101～
150
件表示中 / 3785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 | 357,500円 | +11.2% | +37.0% | 3.58% | 11.23倍 | 1.53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 |
| スズデン | 176,900円 | +0.6% | -17.2% | 4.64% | 17.36倍 | 1.33倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ソーダニッカ | 108,900円 | +8.2% | +7.8% | 3.67% | 10.78倍 | 0.84倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 日電計 | 208,200円 | +2.3% | -4.9% | 4.32% | 7.83倍 | 0.79倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 234,200円 | +7.7% | +0.9% | 2.90% | 9.38倍 | 0.88倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
