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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 4,710 | 4,710 | 4,710 | 4,710 | +25 | +0.5% | 100 |
| 2020/08/21 | 4,685 | 4,690 | 4,685 | 4,685 | -10 | -0.2% | 300 |
| 2020/08/20 | 4,705 | 4,705 | 4,690 | 4,695 | - | - | 400 |
| 2020/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/17 | 4,710 | 4,710 | 4,705 | 4,705 | -35 | -0.7% | 400 |
| 2020/08/14 | 4,770 | 4,770 | 4,740 | 4,740 | -50 | -1% | 500 |
| 2020/08/13 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2% | 600 |
| 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 |
1201～
1250
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
