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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/11/16 | 3,970 | 3,970 | 3,970 | 3,970 | ±0 | ±0% | 100 |
| 2022/11/15 | 3,995 | 3,995 | 3,965 | 3,970 | -25 | -0.6% | 1,300 |
| 2022/11/14 | 3,995 | 3,995 | 3,995 | 3,995 | +15 | +0.4% | 200 |
| 2022/11/11 | 4,020 | 4,020 | 3,980 | 3,980 | - | - | 200 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 4,000 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 200 |
| 2022/11/08 | 3,980 | 4,005 | 3,980 | 4,005 | +5 | +0.1% | 600 |
| 2022/11/07 | 3,995 | 4,000 | 3,965 | 4,000 | -20 | -0.5% | 700 |
| 2022/11/04 | 4,010 | 4,030 | 3,930 | 4,020 | ±0 | ±0% | 2,100 |
| 2022/11/02 | 4,055 | 4,055 | 4,020 | 4,020 | -35 | -0.9% | 200 |
| 2022/11/01 | 4,055 | 4,080 | 4,005 | 4,055 | ±0 | ±0% | 2,500 |
| 2022/10/31 | 4,030 | 4,055 | 4,000 | 4,055 | +15 | +0.4% | 12,300 |
| 2022/10/28 | 4,055 | 4,080 | 4,035 | 4,040 | ±0 | ±0% | 1,200 |
| 2022/10/27 | 4,065 | 4,065 | 4,040 | 4,040 | -25 | -0.6% | 600 |
| 2022/10/26 | 4,115 | 4,120 | 4,045 | 4,065 | -40 | -1% | 1,800 |
| 2022/10/25 | 4,155 | 4,155 | 4,085 | 4,105 | -5 | -0.1% | 1,300 |
| 2022/10/24 | 4,120 | 4,120 | 4,075 | 4,110 | -65 | -1.6% | 800 |
| 2022/10/21 | 4,105 | 4,175 | 4,105 | 4,175 | +75 | +1.8% | 1,000 |
651～
700
件表示中 / 3772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 | 253,100円 | +7.0% | +1.0% | 3.32% | 10.78倍 | 1.01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 |
| 田辺工 | 242,300円 | +4.3% | +3.7% | 3.80% | 9.42倍 | 1.02倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| テスＨＤ | 36,600円 | +28.1% | - | 1.58% | 21.50倍 | 0.61倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| ダイセキソリュ | 121,800円 | +5.3% | +6.4% | 1.31% | 15.17倍 | 1.17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 |
| 日基礎 | 66,600円 | -3.1% | -15.3% | 3.30% | 12.43倍 | 0.53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
