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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,031 | 2,038 | 1,942 | 1,987 | -30 | -1.5% | 40,900 |
| 2025/01/22 | 1,942 | 2,022 | 1,942 | 2,017 | +83 | +4.3% | 27,500 |
| 2025/01/21 | 1,952 | 1,952 | 1,922 | 1,934 | ±0 | ±0% | 14,200 |
| 2025/01/20 | 1,962 | 1,962 | 1,910 | 1,934 | -30 | -1.5% | 19,700 |
| 2025/01/17 | 1,926 | 1,964 | 1,902 | 1,964 | +30 | +1.6% | 12,600 |
| 2025/01/16 | 1,957 | 1,965 | 1,925 | 1,934 | +17 | +0.9% | 11,200 |
| 2025/01/15 | 1,910 | 1,955 | 1,891 | 1,917 | +27 | +1.4% | 18,000 |
| 2025/01/14 | 1,874 | 1,910 | 1,868 | 1,890 | +12 | +0.6% | 10,200 |
| 2025/01/10 | 1,873 | 1,889 | 1,867 | 1,878 | -14 | -0.7% | 6,600 |
| 2025/01/09 | 1,922 | 1,929 | 1,870 | 1,892 | -30 | -1.6% | 17,100 |
| 2025/01/08 | 1,970 | 1,971 | 1,911 | 1,922 | -56 | -2.8% | 27,000 |
| 2025/01/07 | 1,910 | 1,982 | 1,883 | 1,978 | +75 | +3.9% | 68,200 |
| 2025/01/06 | 1,817 | 1,940 | 1,817 | 1,903 | +114 | +6.4% | 50,700 |
| 2024/12/30 | 1,808 | 1,818 | 1,785 | 1,789 | -19 | -1.1% | 9,500 |
| 2024/12/27 | 1,822 | 1,822 | 1,792 | 1,808 | -17 | -0.9% | 6,200 |
| 2024/12/26 | 1,774 | 1,830 | 1,774 | 1,825 | +67 | +3.8% | 25,000 |
| 2024/12/25 | 1,739 | 1,758 | 1,735 | 1,758 | +25 | +1.4% | 8,400 |
| 2024/12/24 | 1,756 | 1,756 | 1,720 | 1,733 | -23 | -1.3% | 17,500 |
| 2024/12/23 | 1,729 | 1,756 | 1,723 | 1,756 | +40 | +2.3% | 9,000 |
| 2024/12/20 | 1,725 | 1,764 | 1,715 | 1,716 | +4 | +0.2% | 14,500 |
| 2024/12/19 | 1,690 | 1,720 | 1,686 | 1,712 | +13 | +0.8% | 13,700 |
| 2024/12/18 | 1,715 | 1,715 | 1,675 | 1,699 | -12 | -0.7% | 8,400 |
| 2024/12/17 | 1,720 | 1,720 | 1,689 | 1,711 | -10 | -0.6% | 6,200 |
| 2024/12/16 | 1,679 | 1,721 | 1,674 | 1,721 | +42 | +2.5% | 33,500 |
| 2024/12/13 | 1,668 | 1,679 | 1,649 | 1,679 | +25 | +1.5% | 5,500 |
| 2024/12/12 | 1,645 | 1,675 | 1,645 | 1,654 | +12 | +0.7% | 15,700 |
| 2024/12/11 | 1,649 | 1,649 | 1,633 | 1,642 | -7 | -0.4% | 2,900 |
| 2024/12/10 | 1,648 | 1,649 | 1,633 | 1,649 | +9 | +0.5% | 8,400 |
| 2024/12/09 | 1,623 | 1,640 | 1,611 | 1,640 | +17 | +1% | 5,200 |
| 2024/12/06 | 1,613 | 1,623 | 1,605 | 1,623 | +7 | +0.4% | 4,100 |
| 2024/12/05 | 1,621 | 1,632 | 1,613 | 1,616 | -7 | -0.4% | 6,800 |
| 2024/12/04 | 1,630 | 1,634 | 1,614 | 1,623 | -20 | -1.2% | 7,200 |
| 2024/12/03 | 1,633 | 1,645 | 1,623 | 1,643 | +20 | +1.2% | 11,400 |
| 2024/12/02 | 1,617 | 1,633 | 1,617 | 1,623 | +7 | +0.4% | 7,400 |
| 2024/11/29 | 1,620 | 1,620 | 1,615 | 1,616 | -2 | -0.1% | 3,400 |
| 2024/11/28 | 1,621 | 1,632 | 1,617 | 1,618 | -10 | -0.6% | 4,900 |
| 2024/11/27 | 1,631 | 1,634 | 1,619 | 1,628 | -3 | -0.2% | 5,600 |
| 2024/11/26 | 1,630 | 1,640 | 1,626 | 1,631 | +1 | +0.1% | 5,600 |
| 2024/11/25 | 1,652 | 1,652 | 1,614 | 1,630 | -3 | -0.2% | 9,800 |
| 2024/11/22 | 1,627 | 1,658 | 1,611 | 1,633 | +9 | +0.6% | 17,500 |
| 2024/11/21 | 1,635 | 1,635 | 1,610 | 1,624 | -6 | -0.4% | 2,500 |
| 2024/11/20 | 1,613 | 1,633 | 1,613 | 1,630 | +10 | +0.6% | 4,200 |
| 2024/11/19 | 1,621 | 1,637 | 1,618 | 1,620 | -1 | -0.1% | 5,000 |
| 2024/11/18 | 1,615 | 1,638 | 1,615 | 1,621 | -15 | -0.9% | 3,400 |
| 2024/11/15 | 1,636 | 1,636 | 1,606 | 1,636 | ±0 | ±0% | 3,600 |
| 2024/11/14 | 1,603 | 1,638 | 1,603 | 1,636 | +37 | +2.3% | 9,600 |
| 2024/11/13 | 1,598 | 1,602 | 1,571 | 1,599 | -6 | -0.4% | 13,800 |
| 2024/11/12 | 1,654 | 1,654 | 1,590 | 1,605 | -45 | -2.7% | 19,500 |
| 2024/11/11 | 1,632 | 1,667 | 1,614 | 1,650 | +18 | +1.1% | 36,300 |
| 2024/11/08 | 1,641 | 1,659 | 1,607 | 1,632 | -28 | -1.7% | 33,300 |
51～
100
件表示中 / 3675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 | 173,000円 | +13.3% | +105.9% | 4.86% | 7.99倍 | 0.74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 |
| 北海電工 | 77,300円 | +9.8% | +6.7% | 2.59% | 7.52倍 | 0.52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 |
| 第一カッター | 130,100円 | +0.4% | -8.4% | 3.07% | 8.38倍 | 0.79倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| セレコーポ | 432,000円 | +8.2% | +6.4% | 2.43% | 12.32倍 | 0.74倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| リブワーク | 61,600円 | +16.6% | +35.5% | 1.04% | 32.54倍 | 3.17倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
市場注目の銘柄
チャート関連のコラム
