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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,875 | 3,875 | 3,820 | 3,820 | -55 | -1.4% | 700 |
| 2018/08/13 | 3,800 | 3,875 | 3,800 | 3,875 | -75 | -1.9% | 3,700 |
| 2018/08/10 | 4,060 | 4,090 | 3,950 | 3,950 | -245 | -5.8% | 1,800 |
| 2018/08/09 | 4,150 | 4,195 | 4,150 | 4,195 | - | - | 200 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 4,190 | 4,195 | 4,180 | 4,180 | ±0 | ±0% | 500 |
| 2018/08/06 | 4,370 | 4,370 | 4,180 | 4,180 | - | - | 400 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/01 | 4,370 | 4,370 | 4,370 | 4,370 | +5 | +0.1% | 200 |
| 2018/07/31 | 4,375 | 4,400 | 4,255 | 4,365 | -20 | -0.5% | 2,600 |
| 2018/07/30 | 4,320 | 4,395 | 4,320 | 4,385 | +105 | +2.5% | 700 |
| 2018/07/27 | 4,280 | 4,280 | 4,280 | 4,280 | +70 | +1.7% | 100 |
| 2018/07/26 | 4,210 | 4,210 | 4,210 | 4,210 | +40 | +1% | 500 |
| 2018/07/25 | 4,160 | 4,295 | 4,155 | 4,170 | -110 | -2.6% | 1,700 |
| 2018/07/24 | 4,295 | 4,295 | 4,280 | 4,280 | - | - | 200 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 4,340 | 4,340 | 4,340 | 4,340 | +280 | +6.9% | 100 |
| 2018/07/19 | 4,060 | 4,060 | 4,060 | 4,060 | +15 | +0.4% | 100 |
| 2018/07/18 | 4,010 | 4,045 | 4,010 | 4,045 | +40 | +1% | 700 |
| 2018/07/17 | 4,085 | 4,100 | 4,000 | 4,005 | -95 | -2.3% | 1,000 |
| 2018/07/13 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 200 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 4,115 | 4,115 | 4,050 | 4,105 | -150 | -3.5% | 400 |
| 2018/07/10 | 4,255 | 4,255 | 4,255 | 4,255 | - | - | 200 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 4,285 | 4,285 | 4,285 | 4,285 | -40 | -0.9% | 100 |
| 2018/07/05 | 4,385 | 4,385 | 4,325 | 4,325 | -20 | -0.5% | 800 |
| 2018/07/04 | 4,345 | 4,345 | 4,305 | 4,345 | +40 | +0.9% | 1,600 |
| 2018/07/03 | 4,445 | 4,445 | 4,305 | 4,305 | -140 | -3.1% | 1,500 |
| 2018/07/02 | 4,445 | 4,445 | 4,445 | 4,445 | -5 | -0.1% | 900 |
| 2018/06/29 | 4,300 | 4,450 | 4,300 | 4,450 | +150 | +3.5% | 1,600 |
| 2018/06/28 | 4,390 | 4,390 | 4,250 | 4,300 | -160 | -3.6% | 1,300 |
| 2018/06/27 | 4,160 | 4,465 | 4,115 | 4,460 | +370 | +9% | 1,000 |
| 2018/06/26 | 4,090 | 4,090 | 4,090 | 4,090 | -50 | -1.2% | 200 |
| 2018/06/25 | 4,130 | 4,140 | 4,125 | 4,140 | +15 | +0.4% | 1,600 |
| 2018/06/22 | 4,120 | 4,125 | 4,120 | 4,125 | - | - | 1,500 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 4,120 | 4,120 | 4,120 | 4,120 | -10 | -0.2% | 100 |
| 2018/06/18 | 4,050 | 4,130 | 4,050 | 4,130 | +50 | +1.2% | 500 |
| 2018/06/15 | 4,130 | 4,130 | 4,080 | 4,080 | -50 | -1.2% | 500 |
| 2018/06/14 | 4,130 | 4,130 | 4,130 | 4,130 | +10 | +0.2% | 700 |
| 2018/06/13 | 4,115 | 4,120 | 4,115 | 4,120 | +40 | +1% | 1,100 |
| 2018/06/12 | 4,125 | 4,125 | 4,080 | 4,080 | -20 | -0.5% | 800 |
| 2018/06/11 | 4,080 | 4,100 | 4,075 | 4,100 | +15 | +0.4% | 500 |
| 2018/06/08 | 4,060 | 4,085 | 4,060 | 4,085 | +25 | +0.6% | 1,400 |
| 2018/06/07 | 4,065 | 4,065 | 4,060 | 4,060 | -15 | -0.4% | 200 |
| 2018/06/06 | 4,100 | 4,100 | 4,075 | 4,075 | -35 | -0.9% | 1,100 |
| 2018/06/05 | 4,090 | 4,110 | 4,090 | 4,110 | +25 | +0.6% | 800 |
1701～
1750
件表示中 / 3755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 | 305,000円 | +11.2% | +37.0% | 4.20% | 9.57倍 | 1.30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 |
| Ｂガレージ | 174,300円 | +12.9% | +15.5% | 0.92% | 16.92倍 | 2.86倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| 木徳神糧 | 256,000円 | +38.7% | +65.0% | 1.17% | 7.48倍 | 1.40倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＯＵＧ ＨＤ | 380,000円 | -1.5% | -23.6% | 2.68% | 6.22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 |
| ニチモウ | 235,500円 | +0.8% | -2.8% | 4.25% | 7.85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 |
市場注目の銘柄
チャート関連のコラム
