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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,120 | 2,159 | 2,115 | 2,145 | +25 | +1.2% | 10,200 |
| 2025/02/13 | 2,169 | 2,191 | 2,120 | 2,120 | -37 | -1.7% | 15,400 |
| 2025/02/12 | 2,097 | 2,158 | 2,097 | 2,157 | +60 | +2.9% | 16,300 |
| 2025/02/10 | 2,130 | 2,130 | 2,091 | 2,097 | -38 | -1.8% | 12,800 |
| 2025/02/07 | 2,043 | 2,170 | 2,043 | 2,135 | +89 | +4.3% | 33,300 |
| 2025/02/06 | 2,073 | 2,089 | 2,022 | 2,046 | -63 | -3% | 41,100 |
| 2025/02/05 | 2,206 | 2,212 | 2,056 | 2,109 | -145 | -6.4% | 92,500 |
| 2025/02/04 | 2,286 | 2,348 | 2,254 | 2,254 | -7 | -0.3% | 72,000 |
| 2025/02/03 | 2,163 | 2,330 | 2,130 | 2,261 | +118 | +5.5% | 114,800 |
| 2025/01/31 | 2,100 | 2,296 | 2,072 | 2,143 | +67 | +3.2% | 145,700 |
| 2025/01/30 | 2,035 | 2,080 | 2,034 | 2,076 | +46 | +2.3% | 17,700 |
| 2025/01/29 | 2,055 | 2,055 | 2,026 | 2,030 | -2 | -0.1% | 14,600 |
| 2025/01/28 | 2,032 | 2,050 | 1,999 | 2,032 | -5 | -0.2% | 14,500 |
| 2025/01/27 | 2,028 | 2,060 | 2,012 | 2,037 | +22 | +1.1% | 19,800 |
| 2025/01/24 | 1,993 | 2,016 | 1,966 | 2,015 | +28 | +1.4% | 29,200 |
| 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 |
101～
150
件表示中 / 3740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 | 236,300円 | +7.0% | +1.0% | 3.55% | 10.07倍 | 0.95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 |
| オーテック | 135,300円 | -1.4% | -19.5% | 4.29% | 9.32倍 | 0.94倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| イチケン | 310,000円 | 0.0% | -23.5% | 4.52% | 6.43倍 | 0.66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 | 68,300円 | -3.1% | -15.3% | 3.22% | 12.96倍 | 0.55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 | 111,300円 | +5.3% | +6.4% | 1.44% | 13.86倍 | 1.07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
