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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 4,920 | 4,920 | 4,920 | 4,920 | -65 | -1.3% | 100 |
| 2021/08/30 | 4,920 | 4,985 | 4,920 | 4,985 | +65 | +1.3% | 300 |
| 2021/08/27 | 4,920 | 4,920 | 4,920 | 4,920 | -20 | -0.4% | 100 |
| 2021/08/26 | 4,920 | 4,940 | 4,920 | 4,940 | +80 | +1.6% | 600 |
| 2021/08/25 | 4,910 | 4,910 | 4,840 | 4,860 | -50 | -1% | 1,000 |
| 2021/08/24 | 4,910 | 4,910 | 4,910 | 4,910 | +10 | +0.2% | 100 |
| 2021/08/23 | 4,895 | 4,900 | 4,895 | 4,900 | +75 | +1.6% | 500 |
| 2021/08/20 | 4,870 | 4,870 | 4,820 | 4,825 | -55 | -1.1% | 1,200 |
| 2021/08/19 | 4,915 | 4,920 | 4,880 | 4,880 | - | - | 600 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 4,980 | 4,980 | 4,980 | 4,980 | -40 | -0.8% | 100 |
| 2021/08/16 | 5,020 | 5,020 | 4,995 | 5,020 | ±0 | ±0% | 600 |
| 2021/08/13 | 5,050 | 5,050 | 5,020 | 5,020 | +10 | +0.2% | 1,600 |
| 2021/08/12 | 5,070 | 5,070 | 5,010 | 5,010 | -60 | -1.2% | 300 |
| 2021/08/11 | 5,090 | 5,090 | 5,070 | 5,070 | -20 | -0.4% | 700 |
| 2021/08/10 | 5,090 | 5,090 | 5,090 | 5,090 | +40 | +0.8% | 100 |
| 2021/08/06 | 5,050 | 5,050 | 5,050 | 5,050 | ±0 | ±0% | 500 |
| 2021/08/05 | 5,100 | 5,100 | 5,000 | 5,050 | -20 | -0.4% | 1,100 |
| 2021/08/04 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2021/08/03 | 5,080 | 5,080 | 5,050 | 5,070 | +20 | +0.4% | 800 |
| 2021/08/02 | 5,050 | 5,050 | 5,050 | 5,050 | +30 | +0.6% | 400 |
| 2021/07/30 | 5,020 | 5,020 | 5,020 | 5,020 | -30 | -0.6% | 200 |
| 2021/07/29 | 5,100 | 5,100 | 5,050 | 5,050 | -20 | -0.4% | 400 |
| 2021/07/28 | 5,090 | 5,100 | 5,060 | 5,070 | -50 | -1% | 600 |
| 2021/07/27 | 5,060 | 5,120 | 5,060 | 5,120 | -20 | -0.4% | 200 |
| 2021/07/26 | 5,270 | 5,270 | 5,110 | 5,140 | +110 | +2.2% | 5,800 |
| 2021/07/21 | 4,960 | 5,040 | 4,960 | 5,030 | +70 | +1.4% | 1,000 |
| 2021/07/20 | 4,955 | 5,040 | 4,955 | 4,960 | -50 | -1% | 800 |
| 2021/07/19 | 4,930 | 5,010 | 4,930 | 5,010 | +80 | +1.6% | 1,100 |
| 2021/07/16 | 4,930 | 4,930 | 4,930 | 4,930 | -10 | -0.2% | 300 |
| 2021/07/15 | 4,935 | 4,940 | 4,935 | 4,940 | +15 | +0.3% | 300 |
| 2021/07/14 | 4,940 | 4,940 | 4,895 | 4,925 | -10 | -0.2% | 600 |
| 2021/07/13 | 4,915 | 4,935 | 4,890 | 4,935 | +20 | +0.4% | 300 |
| 2021/07/12 | 4,900 | 4,950 | 4,875 | 4,915 | +45 | +0.9% | 600 |
| 2021/07/09 | 4,855 | 4,870 | 4,845 | 4,870 | -10 | -0.2% | 1,600 |
| 2021/07/08 | 4,870 | 4,880 | 4,870 | 4,880 | -30 | -0.6% | 200 |
| 2021/07/07 | 4,910 | 4,910 | 4,910 | 4,910 | +10 | +0.2% | 100 |
| 2021/07/06 | 4,885 | 4,900 | 4,870 | 4,900 | -15 | -0.3% | 1,100 |
| 2021/07/05 | 4,890 | 4,915 | 4,885 | 4,915 | +25 | +0.5% | 700 |
| 2021/07/02 | 4,880 | 4,890 | 4,880 | 4,890 | -45 | -0.9% | 300 |
| 2021/07/01 | 4,900 | 4,935 | 4,900 | 4,935 | -5 | -0.1% | 400 |
| 2021/06/30 | 4,915 | 4,940 | 4,915 | 4,940 | - | - | 600 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 4,930 | 4,930 | 4,915 | 4,915 | +15 | +0.3% | 500 |
| 2021/06/25 | 4,900 | 4,920 | 4,900 | 4,900 | +10 | +0.2% | 900 |
| 2021/06/24 | 4,905 | 4,910 | 4,880 | 4,890 | +10 | +0.2% | 1,300 |
| 2021/06/23 | 4,880 | 4,880 | 4,880 | 4,880 | ±0 | ±0% | 100 |
| 2021/06/22 | 4,960 | 4,960 | 4,880 | 4,880 | -10 | -0.2% | 1,500 |
| 2021/06/21 | 4,950 | 5,030 | 4,890 | 4,890 | -75 | -1.5% | 3,400 |
| 2021/06/18 | 5,030 | 5,030 | 4,965 | 4,965 | -55 | -1.1% | 500 |
951～
1000
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
