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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 4,345 | 4,390 | 4,345 | 4,350 | ±0 | ±0% | 1,600 |
| 2023/01/30 | 4,325 | 4,350 | 4,325 | 4,350 | +5 | +0.1% | 700 |
| 2023/01/27 | 4,345 | 4,345 | 4,320 | 4,345 | ±0 | ±0% | 1,100 |
| 2023/01/26 | 4,385 | 4,385 | 4,340 | 4,345 | +25 | +0.6% | 1,200 |
| 2023/01/25 | 4,405 | 4,405 | 4,295 | 4,320 | +30 | +0.7% | 2,900 |
| 2023/01/24 | 4,195 | 4,290 | 4,175 | 4,290 | +125 | +3% | 1,900 |
| 2023/01/23 | 4,150 | 4,200 | 4,150 | 4,165 | +40 | +1% | 2,300 |
| 2023/01/20 | 4,140 | 4,150 | 4,115 | 4,125 | +15 | +0.4% | 1,000 |
| 2023/01/19 | 4,135 | 4,140 | 4,110 | 4,110 | - | - | 600 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 4,090 | 4,090 | 4,090 | 4,090 | +5 | +0.1% | 300 |
| 2023/01/16 | 4,130 | 4,135 | 4,085 | 4,085 | -25 | -0.6% | 1,000 |
| 2023/01/13 | 4,060 | 4,110 | 4,060 | 4,110 | +20 | +0.5% | 800 |
| 2023/01/12 | 4,075 | 4,090 | 4,075 | 4,090 | +40 | +1% | 300 |
| 2023/01/11 | 4,035 | 4,070 | 4,035 | 4,050 | +15 | +0.4% | 300 |
| 2023/01/10 | 4,030 | 4,045 | 4,030 | 4,035 | -10 | -0.2% | 1,500 |
| 2023/01/06 | 4,070 | 4,070 | 4,045 | 4,045 | -25 | -0.6% | 300 |
| 2023/01/05 | 4,050 | 4,070 | 4,045 | 4,070 | -10 | -0.2% | 400 |
| 2023/01/04 | 4,070 | 4,080 | 4,065 | 4,080 | +10 | +0.2% | 3,500 |
| 2022/12/30 | 4,070 | 4,075 | 4,045 | 4,070 | +25 | +0.6% | 1,300 |
| 2022/12/29 | 3,950 | 4,080 | 3,950 | 4,045 | +40 | +1% | 2,100 |
| 2022/12/28 | 4,005 | 4,010 | 4,000 | 4,005 | ±0 | ±0% | 1,400 |
| 2022/12/27 | 4,010 | 4,045 | 4,000 | 4,005 | -5 | -0.1% | 2,000 |
| 2022/12/26 | 4,080 | 4,080 | 4,000 | 4,010 | -10 | -0.2% | 3,400 |
| 2022/12/23 | 4,015 | 4,040 | 4,010 | 4,020 | -10 | -0.2% | 1,100 |
| 2022/12/22 | 4,030 | 4,030 | 4,010 | 4,030 | ±0 | ±0% | 800 |
| 2022/12/21 | 4,010 | 4,030 | 3,995 | 4,030 | +15 | +0.4% | 2,900 |
| 2022/12/20 | 4,000 | 4,045 | 4,000 | 4,015 | -5 | -0.1% | 2,100 |
| 2022/12/19 | 4,010 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 1,100 |
| 2022/12/16 | 4,010 | 4,010 | 4,010 | 4,010 | +10 | +0.3% | 400 |
| 2022/12/15 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 500 |
| 2022/12/14 | 4,040 | 4,040 | 4,005 | 4,005 | ±0 | ±0% | 300 |
| 2022/12/13 | 4,050 | 4,055 | 3,945 | 4,005 | -45 | -1.1% | 1,800 |
| 2022/12/12 | 4,040 | 4,050 | 4,005 | 4,050 | +5 | +0.1% | 600 |
| 2022/12/09 | 4,035 | 4,045 | 4,005 | 4,045 | -5 | -0.1% | 3,000 |
| 2022/12/08 | 4,065 | 4,065 | 4,045 | 4,050 | ±0 | ±0% | 900 |
| 2022/12/07 | 4,050 | 4,070 | 4,050 | 4,050 | ±0 | ±0% | 1,000 |
| 2022/12/06 | 4,030 | 4,050 | 4,030 | 4,050 | -25 | -0.6% | 300 |
| 2022/12/05 | 4,040 | 4,085 | 4,040 | 4,075 | -35 | -0.9% | 800 |
| 2022/12/02 | 4,105 | 4,135 | 4,105 | 4,110 | +5 | +0.1% | 1,700 |
| 2022/12/01 | 4,050 | 4,225 | 3,850 | 4,105 | +45 | +1.1% | 7,600 |
| 2022/11/30 | 4,055 | 4,075 | 4,050 | 4,060 | -20 | -0.5% | 1,000 |
| 2022/11/29 | 4,075 | 4,080 | 4,070 | 4,080 | ±0 | ±0% | 600 |
| 2022/11/28 | 4,090 | 4,090 | 4,055 | 4,080 | -10 | -0.2% | 1,700 |
| 2022/11/25 | 4,095 | 4,100 | 4,090 | 4,090 | +10 | +0.2% | 1,300 |
| 2022/11/24 | 4,030 | 4,080 | 4,020 | 4,080 | +65 | +1.6% | 1,100 |
| 2022/11/22 | 4,015 | 4,015 | 4,015 | 4,015 | -40 | -1% | 100 |
| 2022/11/21 | 3,995 | 4,075 | 3,995 | 4,055 | +75 | +1.9% | 1,200 |
| 2022/11/18 | 3,980 | 3,980 | 3,980 | 3,980 | +10 | +0.3% | 100 |
| 2022/11/17 | 3,970 | 3,970 | 3,970 | 3,970 | ±0 | ±0% | 500 |
601～
650
件表示中 / 3740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 | 236,300円 | +7.0% | +1.0% | 3.55% | 10.07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 |
| オーテック | 135,300円 | -1.4% | -19.5% | 4.29% | 9.32倍 | 0.94倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| イチケン | 310,000円 | 0.0% | -23.5% | 4.52% | 6.43倍 | 0.66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 |
| 日基礎 | 68,300円 | -3.1% | -15.3% | 3.22% | 12.96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 |
| ダイセキソリュ | 111,300円 | +5.3% | +6.4% | 1.44% | 13.86倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
