弘電社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/01/26 | 4,980 | 4,980 | 4,910 | 4,910 | -70 | -1.4% | 200 |
| 2021/01/25 | 4,980 | 4,980 | 4,980 | 4,980 | ±0 | ±0% | 700 |
| 2021/01/22 | 4,990 | 5,000 | 4,970 | 4,980 | -10 | -0.2% | 2,100 |
| 2021/01/21 | 5,020 | 5,020 | 4,990 | 4,990 | -30 | -0.6% | 500 |
| 2021/01/20 | 4,855 | 5,070 | 4,855 | 5,020 | +170 | +3.5% | 1,900 |
| 2021/01/19 | 4,820 | 4,885 | 4,820 | 4,850 | +30 | +0.6% | 1,000 |
| 2021/01/18 | 4,820 | 4,880 | 4,800 | 4,820 | ±0 | ±0% | 1,400 |
| 2021/01/15 | 4,800 | 4,820 | 4,780 | 4,820 | -20 | -0.4% | 500 |
| 2021/01/14 | 4,745 | 4,840 | 4,745 | 4,840 | +100 | +2.1% | 800 |
| 2021/01/13 | 4,740 | 4,740 | 4,740 | 4,740 | ±0 | ±0% | 500 |
| 2021/01/12 | 4,735 | 4,805 | 4,735 | 4,740 | +20 | +0.4% | 1,700 |
| 2021/01/08 | 4,705 | 4,750 | 4,705 | 4,720 | +15 | +0.3% | 800 |
| 2021/01/07 | 4,735 | 4,805 | 4,705 | 4,705 | -30 | -0.6% | 2,700 |
| 2021/01/06 | 4,705 | 4,825 | 4,705 | 4,735 | ±0 | ±0% | 700 |
| 2021/01/05 | 4,700 | 4,740 | 4,700 | 4,735 | -5 | -0.1% | 800 |
| 2021/01/04 | 4,740 | 4,740 | 4,740 | 4,740 | -80 | -1.7% | 200 |
| 2020/12/30 | 4,750 | 4,820 | 4,750 | 4,820 | +70 | +1.5% | 800 |
| 2020/12/29 | 4,700 | 4,750 | 4,700 | 4,750 | +50 | +1.1% | 500 |
| 2020/12/28 | 4,735 | 4,770 | 4,600 | 4,700 | +35 | +0.8% | 6,400 |
| 2020/12/25 | 4,795 | 4,795 | 4,660 | 4,665 | -135 | -2.8% | 1,100 |
| 2020/12/24 | 4,655 | 4,800 | 4,655 | 4,800 | +150 | +3.2% | 700 |
| 2020/12/23 | 4,670 | 4,705 | 4,650 | 4,650 | -40 | -0.9% | 3,600 |
| 2020/12/22 | 4,775 | 4,780 | 4,690 | 4,690 | -135 | -2.8% | 1,200 |
| 2020/12/21 | 4,780 | 4,825 | 4,780 | 4,825 | +45 | +0.9% | 600 |
| 2020/12/18 | 4,785 | 4,795 | 4,780 | 4,780 | -5 | -0.1% | 600 |
| 2020/12/17 | 4,805 | 4,805 | 4,785 | 4,785 | -20 | -0.4% | 700 |
| 2020/12/16 | 4,810 | 4,810 | 4,795 | 4,805 | - | - | 900 |
| 2020/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/14 | 4,800 | 4,810 | 4,800 | 4,810 | - | - | 200 |
| 2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/10 | 4,895 | 4,895 | 4,850 | 4,850 | -5 | -0.1% | 2,400 |
| 2020/12/09 | 4,855 | 4,855 | 4,855 | 4,855 | - | - | 100 |
| 2020/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/07 | 4,850 | 4,850 | 4,850 | 4,850 | +70 | +1.5% | 100 |
| 2020/12/04 | 4,780 | 4,780 | 4,780 | 4,780 | +15 | +0.3% | 100 |
| 2020/12/03 | 4,765 | 4,765 | 4,765 | 4,765 | -35 | -0.7% | 100 |
| 2020/12/02 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 100 |
| 2020/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/30 | 4,820 | 4,820 | 4,800 | 4,805 | +5 | +0.1% | 2,400 |
| 2020/11/27 | 4,800 | 4,805 | 4,800 | 4,800 | -5 | -0.1% | 700 |
| 2020/11/26 | 4,860 | 4,880 | 4,805 | 4,805 | -55 | -1.1% | 700 |
| 2020/11/25 | 4,855 | 4,860 | 4,785 | 4,860 | +5 | +0.1% | 1,300 |
| 2020/11/24 | 4,820 | 4,870 | 4,810 | 4,855 | +5 | +0.1% | 1,300 |
| 2020/11/20 | 4,770 | 4,850 | 4,755 | 4,850 | - | - | 3,000 |
| 2020/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/17 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 100 |
| 2020/11/16 | 4,830 | 4,830 | 4,830 | 4,830 | -20 | -0.4% | 100 |
| 2020/11/13 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 100 |
| 2020/11/12 | 4,890 | 4,890 | 4,850 | 4,850 | -40 | -0.8% | 400 |
901～
950
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「弘電社」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 |
|---|---|---|---|---|---|---|---|---|
| 弘電社 | 142,900円 | +10.7% | +43.2% | 4.62% | 9.10倍 | 0.62倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 藤田エンジ | 141,900円 | -7.0% | -6.2% | 3.52% | 10.01倍 | 0.73倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 佐田建 | 88,000円 | +27.5% | +504.8% | 3.30% | 15.69倍 | 0.88倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| ナカボーテック | 474,500円 | -1.2% | -15.6% | - | - | - |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| グリーンエナシ | 285,000円 | +18.9% | +11.6% | 0.46% | 32.27倍 | 2.31倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
