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 |
|---|---|---|---|---|---|---|---|
| 2019/03/22 | 4,910 | 4,980 | 4,885 | 4,915 | -55 | -1.1% | 2,200 |
| 2019/03/20 | 4,895 | 4,970 | 4,840 | 4,970 | +75 | +1.5% | 1,800 |
| 2019/03/19 | 4,925 | 5,000 | 4,895 | 4,895 | -15 | -0.3% | 2,200 |
| 2019/03/18 | 4,955 | 4,955 | 4,855 | 4,910 | +25 | +0.5% | 1,400 |
| 2019/03/15 | 4,875 | 4,975 | 4,875 | 4,885 | -60 | -1.2% | 800 |
| 2019/03/14 | 4,995 | 4,995 | 4,900 | 4,945 | -50 | -1% | 900 |
| 2019/03/13 | 4,990 | 4,995 | 4,870 | 4,995 | -5 | -0.1% | 1,300 |
| 2019/03/12 | 4,860 | 5,000 | 4,860 | 5,000 | +150 | +3.1% | 1,600 |
| 2019/03/11 | 4,875 | 4,885 | 4,850 | 4,850 | -60 | -1.2% | 400 |
| 2019/03/08 | 4,860 | 4,915 | 4,860 | 4,910 | -60 | -1.2% | 1,300 |
| 2019/03/07 | 4,830 | 4,970 | 4,830 | 4,970 | +140 | +2.9% | 1,400 |
| 2019/03/06 | 4,970 | 4,970 | 4,825 | 4,830 | -170 | -3.4% | 2,300 |
| 2019/03/05 | 5,130 | 5,130 | 4,970 | 5,000 | -130 | -2.5% | 1,600 |
| 2019/03/04 | 5,100 | 5,130 | 5,050 | 5,130 | +155 | +3.1% | 3,800 |
| 2019/03/01 | 4,775 | 4,975 | 4,775 | 4,975 | +245 | +5.2% | 6,800 |
| 2019/02/28 | 4,670 | 4,795 | 4,670 | 4,730 | +70 | +1.5% | 7,800 |
| 2019/02/27 | 4,625 | 4,660 | 4,625 | 4,660 | +40 | +0.9% | 1,800 |
| 2019/02/26 | 4,605 | 4,660 | 4,605 | 4,620 | +15 | +0.3% | 1,300 |
| 2019/02/25 | 4,600 | 4,620 | 4,600 | 4,605 | +50 | +1.1% | 2,400 |
| 2019/02/22 | 4,535 | 4,600 | 4,535 | 4,555 | -50 | -1.1% | 700 |
| 2019/02/21 | 4,600 | 4,610 | 4,535 | 4,605 | +5 | +0.1% | 1,700 |
| 2019/02/20 | 4,600 | 4,600 | 4,595 | 4,600 | ±0 | ±0% | 700 |
| 2019/02/19 | 4,510 | 4,600 | 4,510 | 4,600 | +20 | +0.4% | 1,400 |
| 2019/02/18 | 4,505 | 4,580 | 4,505 | 4,580 | +15 | +0.3% | 1,600 |
| 2019/02/15 | 4,570 | 4,575 | 4,565 | 4,565 | -15 | -0.3% | 800 |
| 2019/02/14 | 4,535 | 4,580 | 4,535 | 4,580 | +55 | +1.2% | 1,100 |
| 2019/02/13 | 4,500 | 4,560 | 4,450 | 4,525 | +25 | +0.6% | 1,100 |
| 2019/02/12 | 4,400 | 4,500 | 4,380 | 4,500 | +130 | +3% | 1,400 |
| 2019/02/08 | 4,460 | 4,485 | 4,365 | 4,370 | -120 | -2.7% | 2,400 |
| 2019/02/07 | 4,525 | 4,525 | 4,490 | 4,490 | -10 | -0.2% | 3,000 |
| 2019/02/06 | 4,500 | 4,500 | 4,465 | 4,500 | +5 | +0.1% | 800 |
| 2019/02/05 | 4,525 | 4,540 | 4,490 | 4,495 | -55 | -1.2% | 2,200 |
| 2019/02/04 | 4,520 | 4,660 | 4,510 | 4,550 | +55 | +1.2% | 7,500 |
| 2019/02/01 | 4,660 | 4,660 | 4,495 | 4,495 | +535 | +13.5% | 37,200 |
| 2019/01/31 | 3,955 | 3,960 | 3,900 | 3,960 | +5 | +0.1% | 600 |
| 2019/01/30 | 3,945 | 3,985 | 3,945 | 3,955 | - | - | 500 |
| 2019/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/28 | 3,965 | 3,970 | 3,940 | 3,965 | ±0 | ±0% | 1,100 |
| 2019/01/25 | 3,965 | 3,965 | 3,965 | 3,965 | +25 | +0.6% | 1,700 |
| 2019/01/24 | 3,940 | 3,950 | 3,940 | 3,940 | ±0 | ±0% | 500 |
| 2019/01/23 | 3,940 | 3,940 | 3,940 | 3,940 | - | - | 100 |
| 2019/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/21 | 3,910 | 3,920 | 3,900 | 3,920 | - | - | 600 |
| 2019/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/17 | 3,845 | 3,900 | 3,845 | 3,900 | +55 | +1.4% | 600 |
| 2019/01/16 | 3,825 | 3,845 | 3,825 | 3,845 | +20 | +0.5% | 1,400 |
| 2019/01/15 | 3,835 | 3,835 | 3,790 | 3,825 | -75 | -1.9% | 1,700 |
| 2019/01/11 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 300 |
| 2019/01/10 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 600 |
| 2019/01/09 | 3,900 | 3,935 | 3,860 | 3,900 | +40 | +1% | 3,000 |
1551～
1600
件表示中 / 3751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 | 248,500円 | +7.0% | +1.0% | 3.38% | 10.59倍 | 1.00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 | 225,700円 | +8.3% | -9.7% | 4.79% | 10.48倍 | 1.03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 | 308,500円 | 0.0% | -23.5% | 4.54% | 6.40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 |
| ダイセキソリュ | 124,300円 | +5.3% | +6.4% | 1.29% | 15.47倍 | 1.19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 |
| 日基礎 | 71,000円 | -3.1% | -15.3% | 3.10% | 13.49倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
