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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 5,050 | 5,100 | 5,030 | 5,090 | +70 | +1.4% | 1,500 |
2020/06/15 | 5,000 | 5,020 | 4,955 | 5,020 | -40 | -0.8% | 500 |
2020/06/12 | 5,080 | 5,080 | 5,000 | 5,060 | -90 | -1.7% | 1,300 |
2020/06/11 | 5,060 | 5,200 | 5,040 | 5,150 | +50 | +1% | 1,900 |
2020/06/10 | 5,350 | 5,360 | 5,100 | 5,100 | ±0 | ±0% | 3,100 |
2020/06/09 | 4,995 | 5,100 | 4,980 | 5,100 | +130 | +2.6% | 3,300 |
2020/06/08 | 4,825 | 4,970 | 4,825 | 4,970 | +145 | +3% | 2,900 |
2020/06/05 | 4,945 | 4,945 | 4,820 | 4,825 | -55 | -1.1% | 1,000 |
2020/06/04 | 4,820 | 4,880 | 4,800 | 4,880 | +70 | +1.5% | 2,100 |
2020/06/03 | 4,750 | 4,845 | 4,720 | 4,810 | +130 | +2.8% | 2,200 |
2020/06/02 | 4,545 | 4,725 | 4,545 | 4,680 | +125 | +2.7% | 1,600 |
2020/06/01 | 4,520 | 4,635 | 4,505 | 4,555 | +5 | +0.1% | 2,900 |
2020/05/29 | 4,505 | 4,595 | 4,505 | 4,550 | +115 | +2.6% | 1,700 |
2020/05/28 | 4,465 | 4,470 | 4,435 | 4,435 | -15 | -0.3% | 600 |
2020/05/27 | 4,475 | 4,475 | 4,435 | 4,450 | -20 | -0.4% | 700 |
2020/05/26 | 4,365 | 4,500 | 4,365 | 4,470 | +245 | +5.8% | 3,000 |
2020/05/25 | 4,135 | 4,225 | 4,135 | 4,225 | +230 | +5.8% | 900 |
2020/05/22 | 4,035 | 4,035 | 3,995 | 3,995 | -100 | -2.4% | 500 |
2020/05/21 | 4,135 | 4,135 | 4,050 | 4,095 | -15 | -0.4% | 500 |
2020/05/20 | 4,125 | 4,160 | 4,110 | 4,110 | +40 | +1% | 600 |
2020/05/19 | 4,065 | 4,070 | 4,065 | 4,070 | +125 | +3.2% | 200 |
2020/05/18 | 3,980 | 4,045 | 3,945 | 3,945 | -35 | -0.9% | 1,400 |
2020/05/15 | 3,975 | 4,030 | 3,975 | 3,980 | +20 | +0.5% | 600 |
2020/05/14 | 4,005 | 4,075 | 3,960 | 3,960 | -115 | -2.8% | 1,700 |
2020/05/13 | 4,105 | 4,150 | 4,075 | 4,075 | -90 | -2.2% | 1,000 |
2020/05/12 | 4,260 | 4,260 | 4,150 | 4,165 | -165 | -3.8% | 1,400 |
2020/05/11 | 4,140 | 4,330 | 4,100 | 4,330 | +230 | +5.6% | 2,500 |
2020/05/08 | 4,000 | 4,100 | 4,000 | 4,100 | +215 | +5.5% | 900 |
2020/05/07 | 3,900 | 3,900 | 3,885 | 3,885 | - | - | 900 |
2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/30 | 3,955 | 3,955 | 3,950 | 3,950 | - | - | 700 |
2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/27 | 3,930 | 3,945 | 3,840 | 3,840 | +50 | +1.3% | 700 |
2020/04/24 | 3,900 | 3,950 | 3,790 | 3,790 | -30 | -0.8% | 1,900 |
2020/04/23 | 3,820 | 3,820 | 3,820 | 3,820 | +30 | +0.8% | 400 |
2020/04/22 | 3,730 | 3,825 | 3,730 | 3,790 | +25 | +0.7% | 800 |
2020/04/21 | 3,790 | 3,790 | 3,750 | 3,765 | -15 | -0.4% | 1,500 |
2020/04/20 | 3,790 | 3,790 | 3,780 | 3,780 | -55 | -1.4% | 300 |
2020/04/17 | 3,865 | 3,900 | 3,835 | 3,835 | - | - | 800 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 3,915 | 3,920 | 3,845 | 3,845 | -70 | -1.8% | 1,100 |
2020/04/14 | 3,975 | 3,975 | 3,915 | 3,915 | -80 | -2% | 300 |
2020/04/13 | 4,130 | 4,130 | 3,860 | 3,995 | -65 | -1.6% | 1,400 |
2020/04/10 | 3,990 | 4,060 | 3,990 | 4,060 | +70 | +1.8% | 200 |
2020/04/09 | 3,990 | 3,990 | 3,990 | 3,990 | +65 | +1.7% | 100 |
2020/04/08 | 3,835 | 3,940 | 3,835 | 3,925 | +75 | +1.9% | 1,100 |
2020/04/07 | 3,845 | 3,910 | 3,835 | 3,850 | +5 | +0.1% | 1,000 |
2020/04/06 | 3,655 | 3,845 | 3,655 | 3,845 | +45 | +1.2% | 1,000 |
2020/04/03 | 3,735 | 3,800 | 3,735 | 3,800 | +10 | +0.3% | 300 |
2020/04/02 | 3,915 | 3,915 | 3,700 | 3,790 | -195 | -4.9% | 2,000 |
1051~
1100
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