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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,215 | 4,230 | 4,135 | 4,150 | -50 | -1.2% | 2,200 |
| 2022/08/24 | 4,200 | 4,200 | 4,200 | 4,200 | +5 | +0.1% | 200 |
| 2022/08/23 | 4,195 | 4,195 | 4,160 | 4,195 | -5 | -0.1% | 400 |
| 2022/08/22 | 4,150 | 4,200 | 4,150 | 4,200 | +15 | +0.4% | 2,000 |
| 2022/08/19 | 4,185 | 4,185 | 4,185 | 4,185 | +20 | +0.5% | 200 |
| 2022/08/18 | 4,185 | 4,185 | 4,135 | 4,165 | - | - | 400 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 4,190 | 4,190 | 4,185 | 4,185 | -40 | -0.9% | 200 |
| 2022/08/15 | 4,225 | 4,225 | 4,225 | 4,225 | ±0 | ±0% | 200 |
| 2022/08/12 | 4,255 | 4,255 | 4,225 | 4,225 | - | - | 400 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 4,210 | 4,220 | 4,210 | 4,220 | +10 | +0.2% | 300 |
| 2022/08/08 | 4,210 | 4,210 | 4,210 | 4,210 | -30 | -0.7% | 100 |
| 2022/08/05 | 4,205 | 4,240 | 4,205 | 4,240 | -15 | -0.4% | 2,500 |
| 2022/08/04 | 4,200 | 4,255 | 4,200 | 4,255 | -15 | -0.4% | 200 |
| 2022/08/03 | 4,175 | 4,270 | 4,175 | 4,270 | +25 | +0.6% | 200 |
| 2022/08/02 | 4,180 | 4,245 | 4,180 | 4,245 | ±0 | ±0% | 400 |
| 2022/08/01 | 4,285 | 4,295 | 4,245 | 4,245 | +5 | +0.1% | 1,500 |
| 2022/07/29 | 4,175 | 4,240 | 4,175 | 4,240 | +35 | +0.8% | 400 |
| 2022/07/28 | 4,200 | 4,205 | 4,155 | 4,205 | +60 | +1.4% | 800 |
| 2022/07/27 | 4,195 | 4,195 | 4,145 | 4,145 | -45 | -1.1% | 700 |
| 2022/07/26 | 4,190 | 4,190 | 4,185 | 4,190 | ±0 | ±0% | 800 |
| 2022/07/25 | 4,145 | 4,190 | 4,145 | 4,190 | +35 | +0.8% | 3,900 |
| 2022/07/22 | 4,150 | 4,155 | 4,145 | 4,155 | ±0 | ±0% | 1,200 |
| 2022/07/21 | 4,135 | 4,155 | 4,135 | 4,155 | +20 | +0.5% | 800 |
| 2022/07/20 | 4,080 | 4,150 | 4,080 | 4,135 | +55 | +1.3% | 1,400 |
| 2022/07/19 | 4,055 | 4,080 | 4,055 | 4,080 | +25 | +0.6% | 300 |
| 2022/07/15 | 4,075 | 4,100 | 4,025 | 4,055 | -20 | -0.5% | 1,700 |
| 2022/07/14 | 4,030 | 4,075 | 4,030 | 4,075 | +45 | +1.1% | 500 |
| 2022/07/13 | 4,015 | 4,035 | 4,015 | 4,030 | -30 | -0.7% | 2,600 |
| 2022/07/12 | 4,035 | 4,060 | 4,030 | 4,060 | +10 | +0.2% | 400 |
| 2022/07/11 | 4,045 | 4,115 | 4,005 | 4,050 | +40 | +1% | 2,900 |
| 2022/07/08 | 4,135 | 4,145 | 4,010 | 4,010 | -125 | -3% | 5,000 |
| 2022/07/07 | 4,135 | 4,135 | 4,135 | 4,135 | ±0 | ±0% | 200 |
| 2022/07/06 | 4,125 | 4,135 | 4,125 | 4,135 | -25 | -0.6% | 1,200 |
| 2022/07/05 | 4,145 | 4,160 | 4,145 | 4,160 | +15 | +0.4% | 1,200 |
| 2022/07/04 | 4,160 | 4,160 | 4,145 | 4,145 | - | - | 1,100 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 4,190 | 4,190 | 4,190 | 4,190 | +20 | +0.5% | 100 |
| 2022/06/29 | 4,145 | 4,170 | 4,145 | 4,170 | -20 | -0.5% | 400 |
| 2022/06/28 | 4,150 | 4,190 | 4,145 | 4,190 | +15 | +0.4% | 500 |
| 2022/06/27 | 4,170 | 4,205 | 4,170 | 4,175 | +25 | +0.6% | 1,100 |
| 2022/06/24 | 4,160 | 4,160 | 4,150 | 4,150 | +10 | +0.2% | 800 |
| 2022/06/23 | 4,150 | 4,150 | 4,120 | 4,140 | -30 | -0.7% | 900 |
| 2022/06/22 | 4,155 | 4,170 | 4,155 | 4,170 | +50 | +1.2% | 200 |
| 2022/06/21 | 4,120 | 4,180 | 4,120 | 4,120 | -45 | -1.1% | 1,000 |
| 2022/06/20 | 4,165 | 4,165 | 4,150 | 4,165 | -15 | -0.4% | 800 |
| 2022/06/17 | 4,195 | 4,195 | 4,180 | 4,180 | - | - | 400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 4,210 | 4,210 | 4,190 | 4,190 | -30 | -0.7% | 500 |
651～
700
件表示中 / 3685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 | 199,700円 | +13.3% | +105.9% | 4.21% | 9.23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 |
| ダイセキソリュ | 110,900円 | +5.3% | +6.4% | 1.44% | 13.79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 | 86,000円 | +9.8% | +6.7% | 2.33% | 8.36倍 | 0.59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 |
| トヨコー | 125,200円 | +72.7% | - | 0.00% | 101.30倍 | 13.59倍 |
|
- |
| 佐田建 | 108,400円 | +26.2% | +273.8% | 5.54% | 30.57倍 | 1.11倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
