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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/07 | 1,669 | 1,669 | 1,619 | 1,660 | +22 | +1.3% | 26,100 |
| 2024/11/06 | 1,600 | 1,644 | 1,585 | 1,638 | +38 | +2.4% | 41,700 |
| 2024/11/05 | 1,580 | 1,618 | 1,566 | 1,600 | +39 | +2.5% | 30,300 |
| 2024/11/01 | 1,575 | 1,586 | 1,528 | 1,561 | +4 | +0.3% | 36,600 |
| 2024/10/31 | 1,541 | 1,574 | 1,512 | 1,557 | +35 | +2.3% | 63,700 |
| 2024/10/30 | 1,519 | 1,540 | 1,511 | 1,522 | +17 | +1.1% | 18,200 |
| 2024/10/29 | 1,488 | 1,505 | 1,476 | 1,505 | +35 | +2.4% | 8,800 |
| 2024/10/28 | 1,447 | 1,478 | 1,440 | 1,470 | +31 | +2.2% | 10,000 |
| 2024/10/25 | 1,460 | 1,470 | 1,420 | 1,439 | -21 | -1.4% | 19,700 |
| 2024/10/24 | 1,458 | 1,460 | 1,442 | 1,460 | -4 | -0.3% | 4,000 |
| 2024/10/23 | 1,450 | 1,477 | 1,431 | 1,464 | +6 | +0.4% | 10,600 |
| 2024/10/22 | 1,503 | 1,508 | 1,456 | 1,458 | -43 | -2.9% | 10,600 |
| 2024/10/21 | 1,501 | 1,506 | 1,496 | 1,501 | +16 | +1.1% | 3,500 |
| 2024/10/18 | 1,509 | 1,509 | 1,485 | 1,485 | -21 | -1.4% | 7,500 |
| 2024/10/17 | 1,514 | 1,529 | 1,506 | 1,506 | -26 | -1.7% | 9,000 |
| 2024/10/16 | 1,460 | 1,533 | 1,457 | 1,532 | +70 | +4.8% | 19,400 |
| 2024/10/15 | 1,477 | 1,477 | 1,459 | 1,462 | +1 | +0.1% | 5,300 |
101～
150
件表示中 / 3708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 | 220,000円 | +7.0% | +1.0% | 3.82% | 9.37倍 | 0.88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 | 304,500円 | 0.0% | -23.5% | 4.60% | 6.32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 |
| テスＨＤ | 30,600円 | +24.0% | -94.8% | 2.50% | 30.82倍 | 0.51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 | 110,800円 | +5.3% | +6.4% | 1.44% | 13.78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 |
| 佐田建 | 119,800円 | +20.1% | +11.7% | 5.01% | 23.10倍 | 1.19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
