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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 3,815 | 3,850 | 3,815 | 3,850 | +35 | +0.9% | 300 |
| 2018/11/20 | 3,835 | 3,835 | 3,815 | 3,815 | -20 | -0.5% | 200 |
| 2018/11/19 | 3,805 | 3,835 | 3,805 | 3,835 | +30 | +0.8% | 600 |
| 2018/11/16 | 3,805 | 3,815 | 3,765 | 3,805 | -40 | -1% | 4,100 |
| 2018/11/15 | 3,875 | 3,880 | 3,845 | 3,845 | -90 | -2.3% | 1,900 |
| 2018/11/14 | 3,920 | 3,935 | 3,885 | 3,935 | -5 | -0.1% | 2,500 |
| 2018/11/13 | 3,915 | 3,940 | 3,895 | 3,940 | -15 | -0.4% | 300 |
| 2018/11/12 | 3,950 | 3,955 | 3,950 | 3,955 | ±0 | ±0% | 300 |
| 2018/11/09 | 3,960 | 3,960 | 3,955 | 3,955 | ±0 | ±0% | 500 |
| 2018/11/08 | 3,960 | 3,975 | 3,955 | 3,955 | -5 | -0.1% | 700 |
| 2018/11/07 | 3,930 | 3,960 | 3,930 | 3,960 | -40 | -1% | 1,100 |
| 2018/11/06 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 600 |
| 2018/11/05 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 200 |
| 2018/11/02 | 3,980 | 4,005 | 3,980 | 4,000 | +20 | +0.5% | 3,700 |
| 2018/11/01 | 4,020 | 4,020 | 3,980 | 3,980 | -65 | -1.6% | 1,100 |
| 2018/10/31 | 3,980 | 4,060 | 3,980 | 4,045 | +55 | +1.4% | 2,500 |
| 2018/10/30 | 4,065 | 4,065 | 3,850 | 3,990 | +300 | +8.1% | 6,100 |
| 2018/10/29 | 3,715 | 3,715 | 3,690 | 3,690 | -10 | -0.3% | 300 |
| 2018/10/26 | 3,725 | 3,725 | 3,700 | 3,700 | +15 | +0.4% | 1,200 |
| 2018/10/25 | 3,785 | 3,785 | 3,685 | 3,685 | - | - | 900 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 3,815 | 3,815 | 3,785 | 3,785 | -30 | -0.8% | 200 |
| 2018/10/18 | 3,810 | 3,815 | 3,790 | 3,815 | -40 | -1% | 1,100 |
| 2018/10/17 | 3,845 | 3,855 | 3,845 | 3,855 | ±0 | ±0% | 400 |
| 2018/10/16 | 3,815 | 3,855 | 3,815 | 3,855 | +40 | +1% | 500 |
| 2018/10/15 | 3,885 | 3,885 | 3,815 | 3,815 | ±0 | ±0% | 200 |
| 2018/10/12 | 3,815 | 3,885 | 3,815 | 3,815 | ±0 | ±0% | 600 |
| 2018/10/11 | 3,840 | 3,840 | 3,815 | 3,815 | -40 | -1% | 500 |
| 2018/10/10 | 3,875 | 3,875 | 3,855 | 3,855 | -20 | -0.5% | 400 |
| 2018/10/09 | 3,875 | 3,875 | 3,875 | 3,875 | -20 | -0.5% | 300 |
| 2018/10/05 | 3,920 | 3,920 | 3,895 | 3,895 | -40 | -1% | 200 |
| 2018/10/04 | 3,885 | 3,935 | 3,885 | 3,935 | ±0 | ±0% | 200 |
| 2018/10/03 | 3,950 | 3,950 | 3,935 | 3,935 | ±0 | ±0% | 200 |
| 2018/10/02 | 3,885 | 3,935 | 3,880 | 3,935 | +35 | +0.9% | 500 |
| 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 |
1651～
1700
件表示中 / 3773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 | 254,800円 | +7.0% | +1.0% | 3.30% | 10.85倍 | 1.02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 | 359,000円 | 0.0% | -23.5% | 3.90% | 7.44倍 | 0.76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 | 36,400円 | +28.1% | - | 1.59% | 21.39倍 | 0.60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 | 121,000円 | +5.3% | +6.4% | 1.32% | 15.07倍 | 1.16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 | 94,200円 | -1.9% | -20.6% | 2.12% | 10.06倍 | 0.59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
