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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/06/14 | 4,205 | 4,220 | 4,205 | 4,220 | +25 | +0.6% | 200 |
| 2022/06/13 | 4,215 | 4,215 | 4,195 | 4,195 | -80 | -1.9% | 500 |
| 2022/06/10 | 4,275 | 4,275 | 4,275 | 4,275 | +30 | +0.7% | 1,500 |
| 2022/06/09 | 4,230 | 4,300 | 4,230 | 4,245 | +15 | +0.4% | 400 |
| 2022/06/08 | 4,260 | 4,340 | 4,230 | 4,230 | -20 | -0.5% | 1,300 |
| 2022/06/07 | 4,250 | 4,250 | 4,200 | 4,250 | +50 | +1.2% | 700 |
| 2022/06/06 | 4,200 | 4,200 | 4,195 | 4,200 | ±0 | ±0% | 1,200 |
| 2022/06/03 | 4,190 | 4,215 | 4,190 | 4,200 | +40 | +1% | 1,500 |
| 2022/06/02 | 4,190 | 4,190 | 4,160 | 4,160 | - | - | 400 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 4,155 | 4,155 | 4,155 | 4,155 | -55 | -1.3% | 100 |
| 2022/05/27 | 4,210 | 4,210 | 4,210 | 4,210 | +30 | +0.7% | 100 |
751～
800
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
