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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 4,940 | 4,945 | 4,935 | 4,945 | +30 | +0.6% | 500 |
| 2022/01/25 | 4,945 | 4,945 | 4,915 | 4,915 | +10 | +0.2% | 1,000 |
| 2022/01/24 | 4,925 | 4,925 | 4,905 | 4,905 | -15 | -0.3% | 600 |
| 2022/01/21 | 4,915 | 4,940 | 4,910 | 4,920 | -30 | -0.6% | 800 |
| 2022/01/20 | 4,950 | 4,950 | 4,950 | 4,950 | +45 | +0.9% | 200 |
| 2022/01/19 | 4,925 | 4,925 | 4,905 | 4,905 | -20 | -0.4% | 300 |
| 2022/01/18 | 4,945 | 4,945 | 4,925 | 4,925 | -25 | -0.5% | 200 |
| 2022/01/17 | 4,920 | 5,030 | 4,890 | 4,950 | ±0 | ±0% | 1,700 |
| 2022/01/14 | 4,930 | 4,950 | 4,900 | 4,950 | ±0 | ±0% | 1,300 |
| 2022/01/13 | 4,950 | 4,950 | 4,950 | 4,950 | ±0 | ±0% | 200 |
| 2022/01/12 | 4,960 | 4,970 | 4,945 | 4,950 | ±0 | ±0% | 700 |
| 2022/01/11 | 4,985 | 4,985 | 4,950 | 4,950 | - | - | 500 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 4,985 | 4,985 | 4,950 | 4,950 | -35 | -0.7% | 500 |
| 2022/01/05 | 4,980 | 4,985 | 4,980 | 4,985 | ±0 | ±0% | 300 |
| 2022/01/04 | 4,995 | 4,995 | 4,970 | 4,985 | +45 | +0.9% | 700 |
| 2021/12/30 | 4,915 | 4,940 | 4,915 | 4,940 | - | - | 300 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 4,885 | 4,925 | 4,880 | 4,880 | -5 | -0.1% | 3,400 |
| 2021/12/27 | 4,935 | 4,935 | 4,885 | 4,885 | -65 | -1.3% | 700 |
| 2021/12/24 | 4,945 | 4,950 | 4,920 | 4,950 | +35 | +0.7% | 1,100 |
| 2021/12/23 | 4,910 | 4,945 | 4,910 | 4,915 | -25 | -0.5% | 300 |
| 2021/12/22 | 4,940 | 4,940 | 4,940 | 4,940 | - | - | 100 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 4,900 | 4,965 | 4,900 | 4,960 | +60 | +1.2% | 700 |
| 2021/12/17 | 4,865 | 4,900 | 4,845 | 4,900 | +35 | +0.7% | 800 |
| 2021/12/16 | 4,890 | 4,890 | 4,840 | 4,865 | -10 | -0.2% | 600 |
| 2021/12/15 | 4,845 | 4,875 | 4,845 | 4,875 | +30 | +0.6% | 200 |
| 2021/12/14 | 4,845 | 4,845 | 4,845 | 4,845 | -10 | -0.2% | 200 |
| 2021/12/13 | 4,855 | 4,855 | 4,855 | 4,855 | ±0 | ±0% | 200 |
| 2021/12/10 | 4,910 | 4,910 | 4,850 | 4,855 | +15 | +0.3% | 1,900 |
| 2021/12/09 | 4,850 | 4,850 | 4,840 | 4,840 | -5 | -0.1% | 300 |
| 2021/12/08 | 4,830 | 4,845 | 4,830 | 4,845 | +15 | +0.3% | 300 |
| 2021/12/07 | 4,830 | 4,830 | 4,830 | 4,830 | +20 | +0.4% | 100 |
| 2021/12/06 | 4,835 | 4,835 | 4,810 | 4,810 | - | - | 600 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 4,835 | 4,835 | 4,835 | 4,835 | -25 | -0.5% | 100 |
| 2021/12/01 | 4,860 | 4,860 | 4,860 | 4,860 | ±0 | ±0% | 200 |
| 2021/11/30 | 4,825 | 4,860 | 4,825 | 4,860 | +20 | +0.4% | 600 |
| 2021/11/29 | 4,840 | 4,850 | 4,830 | 4,840 | -45 | -0.9% | 700 |
| 2021/11/26 | 4,885 | 4,885 | 4,885 | 4,885 | +10 | +0.2% | 300 |
| 2021/11/25 | 4,875 | 4,875 | 4,875 | 4,875 | +40 | +0.8% | 500 |
| 2021/11/24 | 4,830 | 4,835 | 4,830 | 4,835 | +20 | +0.4% | 200 |
| 2021/11/22 | 4,850 | 4,900 | 4,815 | 4,815 | -15 | -0.3% | 1,200 |
| 2021/11/19 | 4,830 | 4,830 | 4,830 | 4,830 | +5 | +0.1% | 200 |
| 2021/11/18 | 4,825 | 4,825 | 4,825 | 4,825 | -5 | -0.1% | 100 |
| 2021/11/17 | 4,830 | 4,830 | 4,830 | 4,830 | -10 | -0.2% | 100 |
| 2021/11/16 | 4,840 | 4,840 | 4,840 | 4,840 | -15 | -0.3% | 100 |
| 2021/11/15 | 4,855 | 4,855 | 4,855 | 4,855 | - | - | 400 |
| 2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
件表示中 / 3743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 | 234,000円 | +7.0% | +1.0% | 3.59% | 9.97倍 | 0.94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 | 305,500円 | 0.0% | -23.5% | 4.58% | 6.34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 |
| 日基礎 | 67,200円 | -3.1% | -15.3% | 3.27% | 12.75倍 | 0.54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 | 113,000円 | +5.3% | +6.4% | 1.42% | 14.07倍 | 1.09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
