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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 3,930 | 3,935 | 3,930 | 3,935 | -60 | -1.5% | 600 |
| 2018/01/04 | 3,950 | 4,030 | 3,900 | 3,995 | +40 | +1% | 1,600 |
| 2017/12/29 | 4,005 | 4,005 | 3,935 | 3,955 | -15 | -0.4% | 2,300 |
| 2017/12/28 | 4,055 | 4,075 | 3,970 | 3,970 | -45 | -1.1% | 2,400 |
| 2017/12/27 | 3,990 | 4,045 | 3,990 | 4,015 | +85 | +2.2% | 700 |
| 2017/12/26 | 3,950 | 3,955 | 3,925 | 3,930 | -10 | -0.3% | 2,500 |
| 2017/12/25 | 3,940 | 3,945 | 3,880 | 3,940 | +25 | +0.6% | 3,000 |
| 2017/12/22 | 3,920 | 3,955 | 3,915 | 3,915 | ±0 | ±0% | 2,000 |
| 2017/12/21 | 3,900 | 3,915 | 3,900 | 3,915 | +55 | +1.4% | 700 |
| 2017/12/20 | 3,890 | 3,900 | 3,845 | 3,860 | -40 | -1% | 900 |
| 2017/12/19 | 3,830 | 3,900 | 3,820 | 3,900 | ±0 | ±0% | 600 |
| 2017/12/18 | 3,780 | 3,900 | 3,780 | 3,900 | +125 | +3.3% | 2,200 |
| 2017/12/15 | 3,775 | 3,785 | 3,770 | 3,775 | -45 | -1.2% | 1,700 |
| 2017/12/14 | 3,850 | 3,850 | 3,780 | 3,820 | -30 | -0.8% | 1,300 |
| 2017/12/13 | 3,775 | 3,850 | 3,750 | 3,850 | +100 | +2.7% | 6,100 |
| 2017/12/12 | 3,770 | 3,775 | 3,740 | 3,750 | +15 | +0.4% | 4,200 |
| 2017/12/11 | 3,735 | 3,735 | 3,735 | 3,735 | +35 | +0.9% | 1,400 |
| 2017/12/08 | 3,705 | 3,705 | 3,650 | 3,700 | ±0 | ±0% | 1,000 |
| 2017/12/07 | 3,650 | 3,700 | 3,650 | 3,700 | +55 | +1.5% | 2,100 |
| 2017/12/06 | 3,600 | 3,645 | 3,600 | 3,645 | +50 | +1.4% | 2,600 |
| 2017/12/05 | 3,585 | 3,640 | 3,585 | 3,595 | +5 | +0.1% | 2,200 |
| 2017/12/04 | 3,585 | 3,615 | 3,585 | 3,590 | +5 | +0.1% | 1,000 |
| 2017/12/01 | 3,595 | 3,600 | 3,545 | 3,585 | +25 | +0.7% | 1,400 |
| 2017/11/30 | 3,600 | 3,610 | 3,560 | 3,560 | -40 | -1.1% | 1,400 |
| 2017/11/29 | 3,565 | 3,605 | 3,565 | 3,600 | +70 | +2% | 2,600 |
| 2017/11/28 | 3,500 | 3,535 | 3,450 | 3,530 | +60 | +1.7% | 1,200 |
| 2017/11/27 | 3,425 | 3,500 | 3,425 | 3,470 | ±0 | ±0% | 1,800 |
| 2017/11/24 | 3,540 | 3,540 | 3,470 | 3,470 | -75 | -2.1% | 1,900 |
| 2017/11/22 | 3,500 | 3,545 | 3,495 | 3,545 | ±0 | ±0% | 1,500 |
| 2017/11/21 | 3,600 | 3,600 | 3,500 | 3,545 | -45 | -1.3% | 1,600 |
| 2017/11/20 | 3,585 | 3,590 | 3,585 | 3,590 | +95 | +2.7% | 1,600 |
| 2017/11/17 | 3,555 | 3,555 | 3,460 | 3,495 | -55 | -1.5% | 1,500 |
| 2017/11/16 | 3,345 | 3,550 | 3,345 | 3,550 | +175 | +5.2% | 3,100 |
| 2017/11/15 | 3,435 | 3,435 | 3,375 | 3,375 | -65 | -1.9% | 3,200 |
| 2017/11/14 | 3,500 | 3,550 | 3,370 | 3,440 | -110 | -3.1% | 8,200 |
| 2017/11/13 | 3,760 | 3,760 | 3,505 | 3,550 | +350 | +10.9% | 21,400 |
| 2017/11/10 | 2,896 | 3,385 | 2,831 | 3,200 | +312 | +10.8% | 13,100 |
| 2017/11/09 | 2,875 | 2,888 | 2,875 | 2,888 | +17 | +0.6% | 300 |
| 2017/11/08 | 2,839 | 2,908 | 2,839 | 2,871 | -18 | -0.6% | 1,400 |
| 2017/11/07 | 2,887 | 2,894 | 2,887 | 2,889 | +35 | +1.2% | 2,000 |
| 2017/11/06 | 2,852 | 2,854 | 2,852 | 2,854 | -36 | -1.2% | 500 |
| 2017/11/02 | 2,823 | 2,890 | 2,823 | 2,890 | +67 | +2.4% | 2,100 |
| 2017/11/01 | 2,837 | 2,837 | 2,823 | 2,823 | -64 | -2.2% | 1,100 |
| 2017/10/31 | 2,893 | 2,893 | 2,843 | 2,887 | +12 | +0.4% | 500 |
| 2017/10/30 | 2,875 | 2,875 | 2,872 | 2,875 | +28 | +1% | 1,000 |
| 2017/10/27 | 2,847 | 2,847 | 2,847 | 2,847 | +28 | +1% | 1,500 |
| 2017/10/26 | 2,791 | 2,819 | 2,791 | 2,819 | +18 | +0.6% | 1,200 |
| 2017/10/25 | 2,802 | 2,802 | 2,801 | 2,801 | -1 | ±0% | 900 |
| 2017/10/24 | 2,800 | 2,802 | 2,800 | 2,802 | +12 | +0.4% | 600 |
| 2017/10/23 | 2,790 | 2,792 | 2,790 | 2,790 | +2 | +0.1% | 500 |
1851～
1900
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 | 304,000円 | +11.2% | +37.0% | 4.21% | 9.54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 | 173,900円 | +12.9% | +15.5% | 0.92% | 16.88倍 | 2.85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 | 252,900円 | +38.7% | +65.0% | 1.19% | 7.39倍 | 1.38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 | 380,500円 | -1.5% | -23.6% | 2.68% | 6.23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 | 233,000円 | +0.8% | -2.8% | 4.29% | 7.77倍 | 0.64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
