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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 4,100 | 4,100 | 3,985 | 3,985 | -110 | -2.7% | 1,100 |
2020/03/31 | 4,170 | 4,170 | 4,075 | 4,095 | -5 | -0.1% | 1,000 |
2020/03/30 | 4,110 | 4,150 | 4,030 | 4,100 | -300 | -6.8% | 700 |
2020/03/27 | 4,290 | 4,400 | 4,210 | 4,400 | +160 | +3.8% | 2,200 |
2020/03/26 | 4,460 | 4,460 | 4,230 | 4,240 | -150 | -3.4% | 2,000 |
2020/03/25 | 4,255 | 4,395 | 4,220 | 4,390 | +485 | +12.4% | 1,200 |
2020/03/24 | 3,900 | 4,020 | 3,900 | 3,905 | +15 | +0.4% | 3,300 |
2020/03/23 | 3,980 | 3,985 | 3,860 | 3,890 | -90 | -2.3% | 2,300 |
2020/03/19 | 4,000 | 4,025 | 3,975 | 3,980 | ±0 | ±0% | 1,400 |
2020/03/18 | 3,940 | 4,030 | 3,930 | 3,980 | +155 | +4.1% | 1,700 |
2020/03/17 | 3,870 | 3,940 | 3,810 | 3,825 | +40 | +1.1% | 1,000 |
2020/03/16 | 3,785 | 3,850 | 3,785 | 3,785 | +60 | +1.6% | 700 |
2020/03/13 | 3,850 | 3,850 | 3,605 | 3,725 | -425 | -10.2% | 6,600 |
2020/03/12 | 4,320 | 4,320 | 4,050 | 4,150 | -240 | -5.5% | 3,300 |
2020/03/11 | 4,510 | 4,510 | 4,390 | 4,390 | +20 | +0.5% | 1,500 |
2020/03/10 | 4,200 | 4,370 | 3,910 | 4,370 | -20 | -0.5% | 9,700 |
2020/03/09 | 4,450 | 4,645 | 4,375 | 4,390 | -65 | -1.5% | 11,400 |
2020/03/06 | 4,625 | 4,625 | 4,445 | 4,455 | -185 | -4% | 2,900 |
2020/03/05 | 4,650 | 4,720 | 4,640 | 4,640 | -75 | -1.6% | 1,500 |
2020/03/04 | 4,650 | 4,720 | 4,650 | 4,715 | -35 | -0.7% | 800 |
2020/03/03 | 4,830 | 4,840 | 4,750 | 4,750 | +25 | +0.5% | 1,000 |
2020/03/02 | 4,545 | 4,775 | 4,545 | 4,725 | +95 | +2.1% | 900 |
2020/02/28 | 4,840 | 4,840 | 4,605 | 4,630 | -175 | -3.6% | 2,400 |
2020/02/27 | 4,870 | 4,910 | 4,805 | 4,805 | -115 | -2.3% | 900 |
2020/02/26 | 4,905 | 5,000 | 4,815 | 4,920 | +85 | +1.8% | 5,800 |
2020/02/25 | 5,010 | 5,010 | 4,790 | 4,835 | -195 | -3.9% | 4,600 |
2020/02/21 | 4,950 | 5,030 | 4,940 | 5,030 | +95 | +1.9% | 1,600 |
2020/02/20 | 5,020 | 5,110 | 4,935 | 4,935 | -75 | -1.5% | 1,800 |
2020/02/19 | 5,030 | 5,220 | 4,990 | 5,010 | +20 | +0.4% | 2,600 |
2020/02/18 | 5,020 | 5,050 | 4,990 | 4,990 | +10 | +0.2% | 1,300 |
2020/02/17 | 5,150 | 5,150 | 4,980 | 4,980 | -170 | -3.3% | 4,300 |
2020/02/14 | 5,250 | 5,250 | 5,100 | 5,150 | -60 | -1.2% | 1,500 |
2020/02/13 | 5,320 | 5,320 | 5,210 | 5,210 | -110 | -2.1% | 700 |
2020/02/12 | 5,270 | 5,330 | 5,250 | 5,320 | +50 | +0.9% | 1,400 |
2020/02/10 | 5,210 | 5,290 | 5,210 | 5,270 | +60 | +1.2% | 1,100 |
2020/02/07 | 5,250 | 5,270 | 5,210 | 5,210 | +20 | +0.4% | 400 |
2020/02/06 | 5,210 | 5,260 | 5,140 | 5,190 | ±0 | ±0% | 1,900 |
2020/02/05 | 5,210 | 5,240 | 5,150 | 5,190 | +80 | +1.6% | 3,400 |
2020/02/04 | 5,160 | 5,220 | 5,110 | 5,110 | -140 | -2.7% | 5,200 |
2020/02/03 | 5,240 | 5,330 | 5,090 | 5,250 | -370 | -6.6% | 7,400 |
2020/01/31 | 5,580 | 5,630 | 5,580 | 5,620 | +70 | +1.3% | 2,100 |
2020/01/30 | 5,770 | 5,820 | 5,550 | 5,550 | -210 | -3.6% | 2,800 |
2020/01/29 | 5,740 | 5,790 | 5,740 | 5,760 | +10 | +0.2% | 600 |
2020/01/28 | 5,850 | 5,850 | 5,740 | 5,750 | -110 | -1.9% | 1,700 |
2020/01/27 | 5,820 | 5,870 | 5,820 | 5,860 | -80 | -1.3% | 1,600 |
2020/01/24 | 6,010 | 6,010 | 5,910 | 5,940 | -70 | -1.2% | 2,100 |
2020/01/23 | 5,950 | 6,150 | 5,940 | 6,010 | +10 | +0.2% | 2,300 |
2020/01/22 | 5,830 | 6,060 | 5,820 | 6,000 | +160 | +2.7% | 1,900 |
2020/01/21 | 5,870 | 6,000 | 5,840 | 5,840 | +40 | +0.7% | 4,300 |
2020/01/20 | 5,550 | 5,800 | 5,550 | 5,800 | +270 | +4.9% | 4,000 |
1101~
1150
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