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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 3,980 | 3,980 | 3,925 | 3,925 | -55 | -1.4% | 800 |
| 2018/07/18 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 400 |
| 2018/07/17 | 3,990 | 3,990 | 3,950 | 3,970 | -20 | -0.5% | 900 |
| 2018/07/13 | 3,995 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 200 |
| 2018/07/12 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2018/07/11 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2018/07/10 | 3,950 | 3,995 | 3,895 | 3,995 | - | - | 500 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 3,890 | 3,900 | 3,850 | 3,890 | - | - | 2,500 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 3,935 | 3,935 | 3,890 | 3,890 | -45 | -1.1% | 800 |
| 2018/07/03 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 200 |
| 2018/07/02 | 3,990 | 3,990 | 3,930 | 3,935 | -55 | -1.4% | 700 |
| 2018/06/29 | 3,990 | 3,990 | 3,980 | 3,990 | ±0 | ±0% | 400 |
| 2018/06/28 | 4,000 | 4,000 | 3,990 | 3,990 | -20 | -0.5% | 200 |
| 2018/06/27 | 4,000 | 4,020 | 3,930 | 4,010 | +10 | +0.3% | 800 |
| 2018/06/26 | 4,025 | 4,025 | 4,000 | 4,000 | -25 | -0.6% | 500 |
| 2018/06/25 | 4,025 | 4,025 | 4,025 | 4,025 | ±0 | ±0% | 200 |
| 2018/06/22 | 4,015 | 4,025 | 4,010 | 4,025 | +5 | +0.1% | 500 |
| 2018/06/21 | 4,010 | 4,055 | 4,010 | 4,020 | +10 | +0.2% | 400 |
| 2018/06/20 | 4,005 | 4,010 | 4,005 | 4,010 | -10 | -0.2% | 200 |
| 2018/06/19 | 4,070 | 4,070 | 4,020 | 4,020 | -50 | -1.2% | 1,200 |
| 2018/06/18 | 4,150 | 4,150 | 4,070 | 4,070 | -45 | -1.1% | 500 |
| 2018/06/15 | 4,115 | 4,115 | 4,115 | 4,115 | ±0 | ±0% | 500 |
| 2018/06/14 | 4,150 | 4,190 | 4,115 | 4,115 | -35 | -0.8% | 500 |
| 2018/06/13 | 4,050 | 4,150 | 4,050 | 4,150 | +55 | +1.3% | 2,100 |
| 2018/06/12 | 4,045 | 4,095 | 4,045 | 4,095 | +50 | +1.2% | 300 |
| 2018/06/11 | 4,095 | 4,095 | 4,045 | 4,045 | +5 | +0.1% | 700 |
| 2018/06/08 | 4,030 | 4,040 | 4,030 | 4,040 | -15 | -0.4% | 400 |
| 2018/06/07 | 4,015 | 4,055 | 4,015 | 4,055 | +45 | +1.1% | 1,200 |
| 2018/06/06 | 4,045 | 4,045 | 4,010 | 4,010 | -20 | -0.5% | 800 |
| 2018/06/05 | 4,020 | 4,040 | 4,020 | 4,030 | +10 | +0.2% | 500 |
| 2018/06/04 | 4,025 | 4,035 | 4,020 | 4,020 | -5 | -0.1% | 400 |
| 2018/06/01 | 4,040 | 4,075 | 4,025 | 4,025 | +25 | +0.6% | 300 |
| 2018/05/31 | 4,000 | 4,000 | 4,000 | 4,000 | -15 | -0.4% | 800 |
| 2018/05/30 | 4,020 | 4,030 | 4,015 | 4,015 | -45 | -1.1% | 1,000 |
| 2018/05/29 | 4,080 | 4,080 | 4,060 | 4,060 | -20 | -0.5% | 200 |
| 2018/05/28 | 4,120 | 4,120 | 4,080 | 4,080 | ±0 | ±0% | 600 |
| 2018/05/25 | 4,120 | 4,120 | 4,080 | 4,080 | +5 | +0.1% | 1,300 |
| 2018/05/24 | 4,100 | 4,100 | 4,075 | 4,075 | -25 | -0.6% | 400 |
| 2018/05/23 | 4,090 | 4,100 | 4,090 | 4,100 | ±0 | ±0% | 900 |
| 2018/05/22 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 400 |
| 2018/05/21 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 500 |
| 2018/05/18 | 4,105 | 4,180 | 4,100 | 4,100 | -20 | -0.5% | 1,300 |
| 2018/05/17 | 4,100 | 4,180 | 4,055 | 4,120 | +50 | +1.2% | 4,200 |
| 2018/05/16 | 4,085 | 4,085 | 4,040 | 4,070 | -45 | -1.1% | 2,100 |
| 2018/05/15 | 4,070 | 4,115 | 4,035 | 4,115 | +45 | +1.1% | 2,600 |
| 2018/05/14 | 4,055 | 4,125 | 4,020 | 4,070 | +20 | +0.5% | 3,400 |
| 2018/05/11 | 4,035 | 4,060 | 4,015 | 4,050 | -55 | -1.3% | 1,300 |
| 2018/05/10 | 4,015 | 4,140 | 4,005 | 4,105 | +90 | +2.2% | 5,600 |
1651～
1700
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
