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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 500 |
| 2020/08/11 | 4,850 | 4,850 | 4,800 | 4,800 | -110 | -2.2% | 1,300 |
| 2020/08/07 | 4,930 | 4,930 | 4,910 | 4,910 | - | - | 200 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 100 |
| 2020/08/04 | 4,900 | 4,930 | 4,795 | 4,930 | - | - | 1,100 |
| 2020/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/30 | 5,000 | 5,000 | 4,905 | 4,905 | -145 | -2.9% | 600 |
| 2020/07/29 | 4,905 | 5,050 | 4,905 | 5,050 | +100 | +2% | 2,300 |
| 2020/07/28 | 4,960 | 5,020 | 4,950 | 4,950 | -10 | -0.2% | 700 |
| 2020/07/27 | 5,070 | 5,070 | 4,910 | 4,960 | +45 | +0.9% | 3,900 |
| 2020/07/22 | 4,925 | 4,945 | 4,910 | 4,915 | -125 | -2.5% | 1,300 |
| 2020/07/21 | 5,110 | 5,110 | 5,030 | 5,040 | -70 | -1.4% | 2,100 |
| 2020/07/20 | 5,040 | 5,170 | 5,020 | 5,110 | +70 | +1.4% | 1,700 |
| 2020/07/17 | 5,090 | 5,090 | 5,030 | 5,040 | +45 | +0.9% | 900 |
| 2020/07/16 | 5,040 | 5,040 | 4,985 | 4,995 | -15 | -0.3% | 700 |
| 2020/07/15 | 4,960 | 5,010 | 4,960 | 5,010 | - | - | 600 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 4,900 | 4,900 | 4,900 | 4,900 | -25 | -0.5% | 100 |
| 2020/07/10 | 4,925 | 4,925 | 4,925 | 4,925 | - | - | 100 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 4,960 | 4,965 | 4,900 | 4,900 | -10 | -0.2% | 700 |
| 2020/07/07 | 4,980 | 4,980 | 4,910 | 4,910 | -85 | -1.7% | 600 |
| 2020/07/06 | 5,000 | 5,000 | 4,995 | 4,995 | -5 | -0.1% | 200 |
| 2020/07/03 | 5,010 | 5,010 | 5,000 | 5,000 | -30 | -0.6% | 300 |
| 2020/07/02 | 5,050 | 5,060 | 5,030 | 5,030 | +80 | +1.6% | 1,700 |
| 2020/07/01 | 4,950 | 4,950 | 4,950 | 4,950 | -5 | -0.1% | 300 |
| 2020/06/30 | 5,000 | 5,000 | 4,855 | 4,955 | -45 | -0.9% | 1,100 |
| 2020/06/29 | 5,010 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 1,500 |
| 2020/06/26 | 5,040 | 5,050 | 5,000 | 5,010 | +10 | +0.2% | 800 |
| 2020/06/25 | 5,040 | 5,040 | 5,000 | 5,000 | +30 | +0.6% | 1,700 |
| 2020/06/24 | 5,010 | 5,010 | 4,965 | 4,970 | -30 | -0.6% | 800 |
| 2020/06/23 | 5,020 | 5,020 | 4,995 | 5,000 | -20 | -0.4% | 1,200 |
| 2020/06/22 | 5,000 | 5,020 | 5,000 | 5,020 | -30 | -0.6% | 300 |
| 2020/06/19 | 4,955 | 5,140 | 4,955 | 5,050 | +50 | +1% | 1,900 |
| 2020/06/18 | 5,000 | 5,000 | 5,000 | 5,000 | -30 | -0.6% | 500 |
| 2020/06/17 | 5,000 | 5,070 | 4,960 | 5,030 | -60 | -1.2% | 1,800 |
| 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 |
1151～
1200
件表示中 / 3686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 | 200,300円 | +13.3% | +105.9% | 4.19% | 9.26倍 | 0.86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 |
| イチケン | 270,200円 | -0.4% | +41.8% | 5.18% | 5.03倍 | 0.62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 |
| ダイセキソリュ | 110,000円 | +5.3% | +6.4% | 1.45% | 13.68倍 | 1.06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 |
| 北海電工 | 85,800円 | +9.8% | +6.7% | 2.33% | 8.35倍 | 0.58倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 第一カッター | 140,700円 | +0.4% | -8.4% | 2.84% | 9.07倍 | 0.86倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
市場注目の銘柄
チャート関連のコラム
