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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,850 | 3,850 | 3,605 | 3,725 | -425 | -10.2% | 6,600 |
| 2020/03/12 | 4,320 | 4,320 | 4,050 | 4,150 | -240 | -5.5% | 3,300 |
| 2020/03/11 | 4,510 | 4,510 | 4,390 | 4,390 | +20 | +0.5% | 1,500 |
| 2020/03/10 | 4,200 | 4,370 | 3,910 | 4,370 | -20 | -0.5% | 9,700 |
| 2020/03/09 | 4,450 | 4,645 | 4,375 | 4,390 | -65 | -1.5% | 11,400 |
| 2020/03/06 | 4,625 | 4,625 | 4,445 | 4,455 | -185 | -4% | 2,900 |
| 2020/03/05 | 4,650 | 4,720 | 4,640 | 4,640 | -75 | -1.6% | 1,500 |
| 2020/03/04 | 4,650 | 4,720 | 4,650 | 4,715 | -35 | -0.7% | 800 |
| 2020/03/03 | 4,830 | 4,840 | 4,750 | 4,750 | +25 | +0.5% | 1,000 |
| 2020/03/02 | 4,545 | 4,775 | 4,545 | 4,725 | +95 | +2.1% | 900 |
| 2020/02/28 | 4,840 | 4,840 | 4,605 | 4,630 | -175 | -3.6% | 2,400 |
| 2020/02/27 | 4,870 | 4,910 | 4,805 | 4,805 | -115 | -2.3% | 900 |
| 2020/02/26 | 4,905 | 5,000 | 4,815 | 4,920 | +85 | +1.8% | 5,800 |
| 2020/02/25 | 5,010 | 5,010 | 4,790 | 4,835 | -195 | -3.9% | 4,600 |
| 2020/02/21 | 4,950 | 5,030 | 4,940 | 5,030 | +95 | +1.9% | 1,600 |
| 2020/02/20 | 5,020 | 5,110 | 4,935 | 4,935 | -75 | -1.5% | 1,800 |
| 2020/02/19 | 5,030 | 5,220 | 4,990 | 5,010 | +20 | +0.4% | 2,600 |
| 2020/02/18 | 5,020 | 5,050 | 4,990 | 4,990 | +10 | +0.2% | 1,300 |
| 2020/02/17 | 5,150 | 5,150 | 4,980 | 4,980 | -170 | -3.3% | 4,300 |
| 2020/02/14 | 5,250 | 5,250 | 5,100 | 5,150 | -60 | -1.2% | 1,500 |
| 2020/02/13 | 5,320 | 5,320 | 5,210 | 5,210 | -110 | -2.1% | 700 |
| 2020/02/12 | 5,270 | 5,330 | 5,250 | 5,320 | +50 | +0.9% | 1,400 |
| 2020/02/10 | 5,210 | 5,290 | 5,210 | 5,270 | +60 | +1.2% | 1,100 |
| 2020/02/07 | 5,250 | 5,270 | 5,210 | 5,210 | +20 | +0.4% | 400 |
| 2020/02/06 | 5,210 | 5,260 | 5,140 | 5,190 | ±0 | ±0% | 1,900 |
| 2020/02/05 | 5,210 | 5,240 | 5,150 | 5,190 | +80 | +1.6% | 3,400 |
| 2020/02/04 | 5,160 | 5,220 | 5,110 | 5,110 | -140 | -2.7% | 5,200 |
| 2020/02/03 | 5,240 | 5,330 | 5,090 | 5,250 | -370 | -6.6% | 7,400 |
| 2020/01/31 | 5,580 | 5,630 | 5,580 | 5,620 | +70 | +1.3% | 2,100 |
| 2020/01/30 | 5,770 | 5,820 | 5,550 | 5,550 | -210 | -3.6% | 2,800 |
| 2020/01/29 | 5,740 | 5,790 | 5,740 | 5,760 | +10 | +0.2% | 600 |
| 2020/01/28 | 5,850 | 5,850 | 5,740 | 5,750 | -110 | -1.9% | 1,700 |
| 2020/01/27 | 5,820 | 5,870 | 5,820 | 5,860 | -80 | -1.3% | 1,600 |
| 2020/01/24 | 6,010 | 6,010 | 5,910 | 5,940 | -70 | -1.2% | 2,100 |
| 2020/01/23 | 5,950 | 6,150 | 5,940 | 6,010 | +10 | +0.2% | 2,300 |
| 2020/01/22 | 5,830 | 6,060 | 5,820 | 6,000 | +160 | +2.7% | 1,900 |
| 2020/01/21 | 5,870 | 6,000 | 5,840 | 5,840 | +40 | +0.7% | 4,300 |
| 2020/01/20 | 5,550 | 5,800 | 5,550 | 5,800 | +270 | +4.9% | 4,000 |
| 2020/01/17 | 5,540 | 5,590 | 5,500 | 5,530 | -10 | -0.2% | 1,200 |
| 2020/01/16 | 5,610 | 5,610 | 5,510 | 5,540 | -90 | -1.6% | 2,100 |
| 2020/01/15 | 5,550 | 5,630 | 5,550 | 5,630 | ±0 | ±0% | 400 |
| 2020/01/14 | 5,560 | 5,640 | 5,560 | 5,630 | +220 | +4.1% | 2,400 |
| 2020/01/10 | 5,440 | 5,460 | 5,410 | 5,410 | -60 | -1.1% | 400 |
| 2020/01/09 | 5,420 | 5,600 | 5,420 | 5,470 | +50 | +0.9% | 2,900 |
| 2020/01/08 | 5,450 | 5,450 | 5,370 | 5,420 | -10 | -0.2% | 1,700 |
| 2020/01/07 | 5,470 | 5,550 | 5,430 | 5,430 | -70 | -1.3% | 1,100 |
| 2020/01/06 | 5,460 | 5,600 | 5,430 | 5,500 | -10 | -0.2% | 1,200 |
| 2019/12/30 | 5,530 | 5,570 | 5,510 | 5,510 | -10 | -0.2% | 700 |
| 2019/12/27 | 5,520 | 5,520 | 5,520 | 5,520 | -70 | -1.3% | 100 |
| 2019/12/26 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 300 |
1251～
1300
件表示中 / 3686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 | 200,300円 | +13.3% | +105.9% | 4.19% | 9.26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 |
| イチケン | 270,200円 | -0.4% | +41.8% | 5.18% | 5.03倍 | 0.62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 |
| ダイセキソリュ | 110,000円 | +5.3% | +6.4% | 1.45% | 13.68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 | 85,800円 | +9.8% | +6.7% | 2.33% | 8.35倍 | 0.58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 | 140,700円 | +0.4% | -8.4% | 2.84% | 9.07倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
