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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 3,915 | 3,915 | 3,900 | 3,900 | - | - | 600 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 3,860 | 3,940 | 3,860 | 3,940 | +10 | +0.3% | 300 |
| 2018/09/25 | 3,990 | 3,990 | 3,930 | 3,930 | -20 | -0.5% | 700 |
| 2018/09/21 | 3,935 | 3,950 | 3,935 | 3,950 | +15 | +0.4% | 500 |
| 2018/09/20 | 3,915 | 3,935 | 3,915 | 3,935 | +35 | +0.9% | 1,100 |
| 2018/09/19 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 300 |
| 2018/09/18 | 3,910 | 3,910 | 3,895 | 3,895 | -15 | -0.4% | 1,000 |
| 2018/09/14 | 3,895 | 3,910 | 3,895 | 3,910 | -5 | -0.1% | 400 |
| 2018/09/13 | 3,905 | 3,915 | 3,905 | 3,915 | +10 | +0.3% | 300 |
| 2018/09/12 | 3,950 | 3,950 | 3,905 | 3,905 | ±0 | ±0% | 500 |
| 2018/09/11 | 3,920 | 3,920 | 3,905 | 3,905 | - | - | 900 |
| 2018/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 3,920 | 3,920 | 3,905 | 3,905 | -85 | -2.1% | 200 |
| 2018/09/05 | 3,990 | 3,990 | 3,990 | 3,990 | +60 | +1.5% | 500 |
| 2018/09/04 | 3,930 | 3,930 | 3,930 | 3,930 | +25 | +0.6% | 200 |
| 2018/09/03 | 3,900 | 3,905 | 3,895 | 3,905 | ±0 | ±0% | 300 |
| 2018/08/31 | 3,905 | 3,905 | 3,905 | 3,905 | - | - | 600 |
| 2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/29 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 400 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 3,950 | 3,960 | 3,905 | 3,960 | +40 | +1% | 700 |
| 2018/08/24 | 3,915 | 3,920 | 3,915 | 3,920 | - | - | 200 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 200 |
| 2018/08/21 | 3,905 | 3,905 | 3,905 | 3,905 | - | - | 300 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 3,925 | 3,925 | 3,925 | 3,925 | -5 | -0.1% | 800 |
| 2018/08/16 | 3,930 | 3,930 | 3,930 | 3,930 | -35 | -0.9% | 100 |
| 2018/08/15 | 3,965 | 3,965 | 3,965 | 3,965 | ±0 | ±0% | 100 |
| 2018/08/14 | 3,965 | 3,965 | 3,965 | 3,965 | ±0 | ±0% | 200 |
| 2018/08/13 | 3,970 | 3,970 | 3,965 | 3,965 | -30 | -0.8% | 200 |
| 2018/08/10 | 3,995 | 3,995 | 3,995 | 3,995 | +65 | +1.7% | 100 |
| 2018/08/09 | 3,930 | 3,930 | 3,930 | 3,930 | +5 | +0.1% | 100 |
| 2018/08/08 | 3,925 | 3,925 | 3,925 | 3,925 | -55 | -1.4% | 100 |
| 2018/08/07 | 3,950 | 3,985 | 3,920 | 3,980 | +40 | +1% | 800 |
| 2018/08/06 | 3,980 | 3,980 | 3,940 | 3,940 | -40 | -1% | 1,500 |
| 2018/08/03 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 700 |
| 2018/08/02 | 3,970 | 3,970 | 3,960 | 3,970 | ±0 | ±0% | 2,600 |
| 2018/08/01 | 3,990 | 3,990 | 3,955 | 3,970 | -20 | -0.5% | 2,100 |
| 2018/07/31 | 3,980 | 3,990 | 3,945 | 3,990 | -30 | -0.7% | 2,600 |
| 2018/07/30 | 4,020 | 4,025 | 4,015 | 4,020 | ±0 | ±0% | 5,400 |
| 2018/07/27 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 3,200 |
| 2018/07/26 | 4,000 | 4,020 | 4,000 | 4,020 | +10 | +0.2% | 5,600 |
| 2018/07/25 | 4,000 | 4,060 | 4,000 | 4,010 | ±0 | ±0% | 4,700 |
| 2018/07/24 | 4,035 | 4,035 | 4,010 | 4,010 | ±0 | ±0% | 900 |
| 2018/07/23 | 3,965 | 4,010 | 3,965 | 4,010 | +50 | +1.3% | 3,800 |
| 2018/07/20 | 3,960 | 3,960 | 3,960 | 3,960 | +35 | +0.9% | 100 |
1601～
1650
件表示中 / 3687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 | 205,500円 | +13.3% | +105.9% | 4.09% | 9.50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 | 272,600円 | -0.4% | +41.8% | 5.14% | 5.07倍 | 0.63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 | 67,500円 | +20.9% | +13.5% | 3.26% | 9.29倍 | 0.57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 | 106,600円 | +5.3% | +6.4% | 1.50% | 13.26倍 | 1.02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 | 84,800円 | +9.8% | +6.7% | 2.36% | 8.25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 |
市場注目の銘柄
チャート関連のコラム
