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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 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 |
2020/11/11 | 4,930 | 4,930 | 4,860 | 4,890 | -10 | -0.2% | 1,800 |
2020/11/10 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 100 |
2020/11/09 | 4,900 | 4,900 | 4,900 | 4,900 | +10 | +0.2% | 1,000 |
2020/11/06 | 4,765 | 4,890 | 4,765 | 4,890 | ±0 | ±0% | 800 |
1101~
1150
件表示中 / 3744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 | 236,000円 | +7.0% | +1.0% | 3.56% | 10.05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 | 221,000円 | +8.3% | -9.7% | 4.89% | 10.26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 | 306,500円 | 0.0% | -23.5% | 4.57% | 6.36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 |
セレコーポ | 598,000円 | +8.2% | +10.8% | 2.26% | 13.27倍 | 0.99倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、1都3県にエリア限定 |
日基礎 | 67,600円 | -3.1% | -15.3% | 3.25% | 12.83倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム