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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 5,100 | 5,100 | 5,010 | 5,010 | -90 | -1.8% | 1,000 |
| 2021/03/31 | 5,100 | 5,110 | 5,100 | 5,100 | ±0 | ±0% | 1,000 |
| 2021/03/30 | 5,000 | 5,120 | 4,935 | 5,100 | -130 | -2.5% | 2,400 |
| 2021/03/29 | 5,470 | 5,470 | 5,230 | 5,230 | -150 | -2.8% | 5,900 |
| 2021/03/26 | 5,300 | 5,400 | 5,280 | 5,380 | +100 | +1.9% | 4,100 |
| 2021/03/25 | 5,300 | 5,310 | 5,280 | 5,280 | +40 | +0.8% | 4,600 |
| 2021/03/24 | 5,180 | 5,240 | 5,180 | 5,240 | +10 | +0.2% | 1,200 |
| 2021/03/23 | 5,200 | 5,280 | 5,200 | 5,230 | +30 | +0.6% | 1,800 |
| 2021/03/22 | 5,150 | 5,290 | 5,140 | 5,200 | +130 | +2.6% | 5,900 |
| 2021/03/19 | 5,080 | 5,090 | 5,060 | 5,070 | -10 | -0.2% | 1,200 |
| 2021/03/18 | 5,030 | 5,080 | 5,030 | 5,080 | +60 | +1.2% | 4,200 |
| 2021/03/17 | 4,970 | 5,020 | 4,970 | 5,020 | ±0 | ±0% | 500 |
| 2021/03/16 | 5,000 | 5,020 | 4,980 | 5,020 | -10 | -0.2% | 2,100 |
| 2021/03/15 | 5,000 | 5,030 | 5,000 | 5,030 | +70 | +1.4% | 5,900 |
| 2021/03/12 | 4,920 | 4,960 | 4,920 | 4,960 | +40 | +0.8% | 600 |
| 2021/03/11 | 4,910 | 4,945 | 4,910 | 4,920 | +40 | +0.8% | 1,200 |
| 2021/03/10 | 4,880 | 4,880 | 4,880 | 4,880 | -10 | -0.2% | 100 |
| 2021/03/09 | 4,870 | 4,920 | 4,870 | 4,890 | +20 | +0.4% | 500 |
| 2021/03/08 | 4,870 | 4,910 | 4,870 | 4,870 | +5 | +0.1% | 2,000 |
| 2021/03/05 | 4,875 | 4,875 | 4,815 | 4,865 | -5 | -0.1% | 2,400 |
| 2021/03/04 | 4,920 | 4,920 | 4,870 | 4,870 | -45 | -0.9% | 1,400 |
| 2021/03/03 | 4,915 | 4,915 | 4,905 | 4,915 | -5 | -0.1% | 500 |
| 2021/03/02 | 4,870 | 4,920 | 4,870 | 4,920 | +80 | +1.7% | 200 |
| 2021/03/01 | 4,870 | 4,890 | 4,840 | 4,840 | -50 | -1% | 1,100 |
| 2021/02/26 | 4,930 | 4,930 | 4,850 | 4,890 | +10 | +0.2% | 1,000 |
| 2021/02/25 | 4,935 | 4,935 | 4,880 | 4,880 | -25 | -0.5% | 1,800 |
| 2021/02/24 | 4,900 | 4,910 | 4,870 | 4,905 | +10 | +0.2% | 3,400 |
| 2021/02/22 | 4,940 | 4,940 | 4,850 | 4,895 | +95 | +2% | 800 |
| 2021/02/19 | 4,835 | 4,855 | 4,800 | 4,800 | -45 | -0.9% | 2,200 |
| 2021/02/18 | 4,855 | 4,905 | 4,845 | 4,845 | -40 | -0.8% | 4,100 |
| 2021/02/17 | 4,885 | 4,910 | 4,840 | 4,885 | -5 | -0.1% | 3,800 |
| 2021/02/16 | 4,890 | 4,890 | 4,860 | 4,890 | -5 | -0.1% | 1,400 |
| 2021/02/15 | 4,895 | 4,895 | 4,895 | 4,895 | +15 | +0.3% | 1,300 |
| 2021/02/12 | 4,885 | 4,885 | 4,880 | 4,880 | -20 | -0.4% | 400 |
| 2021/02/10 | 4,885 | 4,900 | 4,885 | 4,900 | +45 | +0.9% | 2,700 |
| 2021/02/09 | 4,870 | 4,890 | 4,855 | 4,855 | +30 | +0.6% | 1,600 |
| 2021/02/08 | 4,865 | 4,865 | 4,815 | 4,825 | +10 | +0.2% | 700 |
| 2021/02/05 | 4,825 | 4,830 | 4,770 | 4,815 | -15 | -0.3% | 6,600 |
| 2021/02/04 | 4,815 | 4,900 | 4,805 | 4,830 | +15 | +0.3% | 1,600 |
| 2021/02/03 | 4,820 | 4,880 | 4,815 | 4,815 | ±0 | ±0% | 400 |
| 2021/02/02 | 4,775 | 4,900 | 4,760 | 4,815 | -15 | -0.3% | 1,700 |
| 2021/02/01 | 4,800 | 4,830 | 4,770 | 4,830 | +30 | +0.6% | 1,800 |
| 2021/01/29 | 4,910 | 4,910 | 4,800 | 4,800 | -110 | -2.2% | 1,600 |
| 2021/01/28 | 4,885 | 4,910 | 4,885 | 4,910 | -30 | -0.6% | 200 |
| 2021/01/27 | 4,910 | 4,975 | 4,910 | 4,940 | +30 | +0.6% | 4,600 |
| 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 |
1051～
1100
件表示中 / 3743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 | 237,700円 | +7.0% | +1.0% | 3.53% | 10.13倍 | 0.95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 |
| 大末建 | 220,700円 | +8.3% | -9.7% | 4.89% | 10.25倍 | 1.00倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| イチケン | 307,000円 | 0.0% | -23.5% | 4.56% | 6.37倍 | 0.65倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 日基礎 | 67,800円 | -3.1% | -15.3% | 3.24% | 12.86倍 | 0.54倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| ダイセキソリュ | 115,700円 | +5.3% | +6.4% | 1.38% | 14.41倍 | 1.12倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
