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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 3,795 | 3,830 | 3,795 | 3,800 | +5 | +0.1% | 500 |
| 2018/03/19 | 3,895 | 3,895 | 3,795 | 3,795 | -50 | -1.3% | 600 |
| 2018/03/16 | 3,845 | 3,845 | 3,845 | 3,845 | - | - | 100 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 3,790 | 3,790 | 3,790 | 3,790 | - | - | 100 |
| 2018/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/12 | 3,800 | 3,800 | 3,775 | 3,780 | +10 | +0.3% | 800 |
| 2018/03/09 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 3,770 | 3,770 | 3,770 | 3,770 | -25 | -0.7% | 100 |
| 2018/03/05 | 3,790 | 3,795 | 3,790 | 3,795 | -45 | -1.2% | 700 |
| 2018/03/02 | 3,850 | 3,850 | 3,835 | 3,840 | -60 | -1.5% | 1,100 |
| 2018/03/01 | 3,930 | 3,930 | 3,900 | 3,900 | ±0 | ±0% | 500 |
| 2018/02/28 | 3,930 | 3,930 | 3,860 | 3,900 | -30 | -0.8% | 600 |
| 2018/02/27 | 3,900 | 3,930 | 3,900 | 3,930 | +45 | +1.2% | 400 |
| 2018/02/26 | 3,845 | 3,885 | 3,845 | 3,885 | +75 | +2% | 800 |
| 2018/02/23 | 3,850 | 3,850 | 3,800 | 3,810 | ±0 | ±0% | 600 |
| 2018/02/22 | 3,790 | 3,810 | 3,790 | 3,810 | +25 | +0.7% | 300 |
| 2018/02/21 | 3,885 | 3,885 | 3,785 | 3,785 | +10 | +0.3% | 400 |
| 2018/02/20 | 3,770 | 3,775 | 3,725 | 3,775 | -65 | -1.7% | 500 |
| 2018/02/19 | 3,865 | 3,865 | 3,795 | 3,840 | -55 | -1.4% | 400 |
| 2018/02/16 | 3,895 | 3,895 | 3,895 | 3,895 | - | - | 200 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 3,665 | 3,805 | 3,660 | 3,730 | +80 | +2.2% | 1,400 |
| 2018/02/13 | 3,620 | 3,650 | 3,570 | 3,650 | -110 | -2.9% | 3,200 |
| 2018/02/09 | 3,750 | 3,760 | 3,720 | 3,760 | -110 | -2.8% | 1,600 |
| 2018/02/08 | 3,875 | 3,875 | 3,870 | 3,870 | -30 | -0.8% | 600 |
| 2018/02/07 | 3,760 | 4,010 | 3,760 | 3,900 | +140 | +3.7% | 3,300 |
| 2018/02/06 | 3,950 | 3,950 | 3,760 | 3,760 | -235 | -5.9% | 10,000 |
| 2018/02/05 | 3,995 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 1,200 |
| 2018/02/02 | 3,990 | 3,990 | 3,990 | 3,990 | -10 | -0.3% | 200 |
| 2018/02/01 | 4,000 | 4,000 | 4,000 | 4,000 | +5 | +0.1% | 200 |
| 2018/01/31 | 4,020 | 4,020 | 3,995 | 3,995 | -25 | -0.6% | 500 |
| 2018/01/30 | 4,025 | 4,025 | 3,995 | 4,020 | ±0 | ±0% | 800 |
| 2018/01/29 | 3,990 | 4,020 | 3,990 | 4,020 | +30 | +0.8% | 500 |
| 2018/01/26 | 4,015 | 4,015 | 3,985 | 3,990 | -10 | -0.3% | 2,100 |
| 2018/01/25 | 3,960 | 4,000 | 3,960 | 4,000 | +30 | +0.8% | 1,700 |
| 2018/01/24 | 3,940 | 3,980 | 3,940 | 3,970 | +20 | +0.5% | 600 |
| 2018/01/23 | 3,965 | 3,990 | 3,950 | 3,950 | -15 | -0.4% | 1,400 |
| 2018/01/22 | 3,945 | 3,965 | 3,945 | 3,965 | +30 | +0.8% | 900 |
| 2018/01/19 | 3,935 | 3,940 | 3,935 | 3,935 | -5 | -0.1% | 1,200 |
| 2018/01/18 | 3,940 | 3,940 | 3,930 | 3,940 | -5 | -0.1% | 1,100 |
| 2018/01/17 | 3,950 | 3,950 | 3,945 | 3,945 | -5 | -0.1% | 700 |
| 2018/01/16 | 3,955 | 3,975 | 3,950 | 3,950 | -55 | -1.4% | 900 |
| 2018/01/15 | 3,970 | 4,005 | 3,935 | 4,005 | -20 | -0.5% | 1,400 |
| 2018/01/12 | 4,000 | 4,025 | 3,970 | 4,025 | +30 | +0.8% | 2,000 |
| 2018/01/11 | 3,970 | 3,995 | 3,970 | 3,995 | +15 | +0.4% | 300 |
| 2018/01/10 | 3,930 | 3,980 | 3,930 | 3,980 | +35 | +0.9% | 1,600 |
| 2018/01/09 | 3,925 | 3,945 | 3,920 | 3,945 | +10 | +0.3% | 900 |
1801～
1850
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 | 174,600円 | +12.9% | +15.5% | 0.92% | 16.95倍 | 2.87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 | 255,800円 | +38.7% | +65.0% | 1.17% | 7.47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 | 378,000円 | -1.5% | -23.6% | 2.70% | 6.19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 | 235,300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
