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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,675 | 1,708 | 1,671 | 1,688 | +8 | +0.5% | 6,100 |
| 2024/12/17 | 1,672 | 1,682 | 1,665 | 1,680 | +8 | +0.5% | 3,100 |
| 2024/12/16 | 1,689 | 1,696 | 1,666 | 1,672 | -18 | -1.1% | 1,700 |
| 2024/12/13 | 1,694 | 1,694 | 1,677 | 1,690 | -4 | -0.2% | 2,900 |
| 2024/12/12 | 1,692 | 1,694 | 1,682 | 1,694 | +14 | +0.8% | 3,800 |
| 2024/12/11 | 1,660 | 1,680 | 1,659 | 1,680 | +33 | +2% | 4,800 |
| 2024/12/10 | 1,644 | 1,648 | 1,636 | 1,647 | +5 | +0.3% | 2,400 |
| 2024/12/09 | 1,646 | 1,650 | 1,639 | 1,642 | +12 | +0.7% | 1,600 |
| 2024/12/06 | 1,637 | 1,637 | 1,615 | 1,630 | -7 | -0.4% | 2,000 |
| 2024/12/05 | 1,643 | 1,644 | 1,637 | 1,637 | +7 | +0.4% | 2,000 |
| 2024/12/04 | 1,638 | 1,643 | 1,625 | 1,630 | +3 | +0.2% | 1,700 |
| 2024/12/03 | 1,627 | 1,638 | 1,627 | 1,627 | -3 | -0.2% | 2,000 |
| 2024/12/02 | 1,635 | 1,651 | 1,630 | 1,630 | -2 | -0.1% | 3,900 |
| 2024/11/29 | 1,638 | 1,649 | 1,602 | 1,632 | -6 | -0.4% | 1,900 |
| 2024/11/28 | 1,631 | 1,648 | 1,629 | 1,638 | +8 | +0.5% | 4,900 |
| 2024/11/27 | 1,630 | 1,633 | 1,600 | 1,630 | +16 | +1% | 3,600 |
| 2024/11/26 | 1,627 | 1,627 | 1,590 | 1,614 | +3 | +0.2% | 3,500 |
| 2024/11/25 | 1,605 | 1,620 | 1,605 | 1,611 | +5 | +0.3% | 1,200 |
| 2024/11/22 | 1,613 | 1,632 | 1,601 | 1,606 | -2 | -0.1% | 2,400 |
| 2024/11/21 | 1,624 | 1,624 | 1,585 | 1,608 | -11 | -0.7% | 900 |
| 2024/11/20 | 1,579 | 1,619 | 1,575 | 1,619 | +46 | +2.9% | 7,300 |
| 2024/11/19 | 1,547 | 1,593 | 1,547 | 1,573 | +52 | +3.4% | 9,000 |
| 2024/11/18 | 1,511 | 1,542 | 1,510 | 1,521 | +18 | +1.2% | 4,900 |
| 2024/11/15 | 1,530 | 1,530 | 1,471 | 1,503 | -30 | -2% | 6,700 |
| 2024/11/14 | 1,557 | 1,559 | 1,533 | 1,533 | -22 | -1.4% | 4,300 |
| 2024/11/13 | 1,560 | 1,561 | 1,550 | 1,555 | -4 | -0.3% | 4,700 |
| 2024/11/12 | 1,640 | 1,640 | 1,505 | 1,559 | -117 | -7% | 23,300 |
| 2024/11/11 | 1,680 | 1,695 | 1,666 | 1,676 | -16 | -0.9% | 4,900 |
| 2024/11/08 | 1,676 | 1,701 | 1,676 | 1,692 | +17 | +1% | 3,200 |
| 2024/11/07 | 1,661 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 800 |
| 2024/11/06 | 1,667 | 1,674 | 1,660 | 1,660 | -10 | -0.6% | 1,100 |
| 2024/11/05 | 1,650 | 1,690 | 1,648 | 1,670 | -28 | -1.6% | 11,400 |
| 2024/11/01 | 1,695 | 1,700 | 1,695 | 1,698 | +3 | +0.2% | 1,600 |
| 2024/10/31 | 1,694 | 1,695 | 1,680 | 1,695 | -7 | -0.4% | 2,200 |
| 2024/10/30 | 1,702 | 1,702 | 1,699 | 1,702 | +15 | +0.9% | 1,600 |
| 2024/10/29 | 1,687 | 1,687 | 1,673 | 1,687 | +16 | +1% | 2,200 |
| 2024/10/28 | 1,656 | 1,671 | 1,656 | 1,671 | +16 | +1% | 3,900 |
| 2024/10/25 | 1,672 | 1,689 | 1,645 | 1,655 | -23 | -1.4% | 4,400 |
| 2024/10/24 | 1,675 | 1,702 | 1,668 | 1,678 | -11 | -0.7% | 8,800 |
| 2024/10/23 | 1,702 | 1,702 | 1,680 | 1,689 | -14 | -0.8% | 1,000 |
| 2024/10/22 | 1,709 | 1,713 | 1,690 | 1,703 | -6 | -0.4% | 4,200 |
| 2024/10/21 | 1,676 | 1,709 | 1,672 | 1,709 | +33 | +2% | 10,800 |
| 2024/10/18 | 1,690 | 1,690 | 1,673 | 1,676 | ±0 | ±0% | 4,500 |
| 2024/10/17 | 1,685 | 1,691 | 1,672 | 1,676 | -13 | -0.8% | 7,500 |
| 2024/10/16 | 1,695 | 1,704 | 1,685 | 1,689 | -15 | -0.9% | 2,500 |
| 2024/10/15 | 1,688 | 1,709 | 1,688 | 1,704 | +10 | +0.6% | 5,200 |
| 2024/10/11 | 1,716 | 1,716 | 1,690 | 1,694 | -23 | -1.3% | 12,100 |
| 2024/10/10 | 1,719 | 1,725 | 1,717 | 1,717 | -12 | -0.7% | 5,700 |
| 2024/10/09 | 1,737 | 1,737 | 1,720 | 1,729 | -9 | -0.5% | 7,500 |
| 2024/10/08 | 1,728 | 1,753 | 1,728 | 1,738 | -19 | -1.1% | 5,800 |
151～
200
件表示中 / 3754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 | 291,900円 | +11.2% | +37.0% | 4.39% | 9.16倍 | 1.24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 |
| ほくたけ | 84,900円 | +3.2% | -14.8% | 2.36% | 9.39倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,800円 | +10.4% | +3.4% | 3.61% | 11.17倍 | 0.78倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| カノークス | 181,100円 | -2.5% | +1.9% | 5.74% | 8.51倍 | 0.54倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 尾家産業 | 215,400円 | +4.6% | +5.3% | 4.36% | 6.87倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
