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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,970 | 3,985 | 3,960 | 3,960 | +30 | +0.8% | 2,200 |
| 2017/12/21 | 3,890 | 4,000 | 3,890 | 3,930 | +40 | +1% | 6,200 |
| 2017/12/20 | 3,895 | 3,895 | 3,875 | 3,890 | -5 | -0.1% | 1,300 |
| 2017/12/19 | 3,895 | 3,895 | 3,870 | 3,895 | ±0 | ±0% | 1,500 |
| 2017/12/18 | 3,865 | 3,895 | 3,865 | 3,895 | +50 | +1.3% | 1,700 |
| 2017/12/15 | 3,860 | 3,870 | 3,845 | 3,845 | +5 | +0.1% | 1,200 |
| 2017/12/14 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 100 |
| 2017/12/13 | 3,850 | 3,885 | 3,820 | 3,840 | -10 | -0.3% | 2,400 |
| 2017/12/12 | 3,850 | 3,850 | 3,825 | 3,850 | -20 | -0.5% | 1,900 |
| 2017/12/11 | 3,870 | 3,870 | 3,855 | 3,870 | +15 | +0.4% | 2,200 |
| 2017/12/08 | 3,855 | 3,855 | 3,855 | 3,855 | -15 | -0.4% | 700 |
| 2017/12/07 | 3,870 | 3,870 | 3,870 | 3,870 | ±0 | ±0% | 2,400 |
| 2017/12/06 | 3,865 | 3,875 | 3,865 | 3,870 | +15 | +0.4% | 1,500 |
| 2017/12/05 | 3,855 | 3,855 | 3,855 | 3,855 | -5 | -0.1% | 400 |
| 2017/12/04 | 3,835 | 3,860 | 3,835 | 3,860 | +25 | +0.7% | 1,000 |
| 2017/12/01 | 3,855 | 3,860 | 3,835 | 3,835 | -15 | -0.4% | 800 |
| 2017/11/30 | 3,860 | 3,860 | 3,820 | 3,850 | -5 | -0.1% | 800 |
| 2017/11/29 | 3,865 | 3,865 | 3,800 | 3,855 | -5 | -0.1% | 1,900 |
| 2017/11/28 | 3,865 | 3,865 | 3,860 | 3,860 | ±0 | ±0% | 500 |
| 2017/11/27 | 3,880 | 3,880 | 3,855 | 3,860 | -30 | -0.8% | 1,500 |
| 2017/11/24 | 3,900 | 3,905 | 3,890 | 3,890 | +10 | +0.3% | 500 |
| 2017/11/22 | 3,875 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 1,000 |
| 2017/11/21 | 3,875 | 3,875 | 3,855 | 3,875 | ±0 | ±0% | 300 |
| 2017/11/20 | 3,900 | 3,900 | 3,870 | 3,875 | +25 | +0.6% | 800 |
| 2017/11/17 | 3,820 | 3,850 | 3,820 | 3,850 | +30 | +0.8% | 300 |
| 2017/11/16 | 3,795 | 3,820 | 3,770 | 3,820 | -10 | -0.3% | 2,000 |
| 2017/11/15 | 3,895 | 3,895 | 3,830 | 3,830 | -65 | -1.7% | 2,100 |
| 2017/11/14 | 3,890 | 3,900 | 3,890 | 3,895 | +5 | +0.1% | 500 |
| 2017/11/13 | 3,885 | 3,895 | 3,880 | 3,890 | +5 | +0.1% | 600 |
| 2017/11/10 | 3,885 | 3,905 | 3,875 | 3,885 | ±0 | ±0% | 1,400 |
| 2017/11/09 | 3,910 | 3,930 | 3,855 | 3,885 | -15 | -0.4% | 3,100 |
| 2017/11/08 | 3,950 | 3,950 | 3,900 | 3,900 | -50 | -1.3% | 1,700 |
| 2017/11/07 | 3,930 | 3,950 | 3,925 | 3,950 | +20 | +0.5% | 500 |
| 2017/11/06 | 3,950 | 3,950 | 3,915 | 3,930 | -20 | -0.5% | 1,200 |
| 2017/11/02 | 3,930 | 3,985 | 3,880 | 3,950 | +20 | +0.5% | 3,200 |
| 2017/11/01 | 3,910 | 3,995 | 3,885 | 3,930 | +60 | +1.6% | 13,300 |
| 2017/10/31 | 3,840 | 3,905 | 3,830 | 3,870 | +30 | +0.8% | 2,600 |
| 2017/10/30 | 3,850 | 3,860 | 3,840 | 3,840 | ±0 | ±0% | 2,200 |
| 2017/10/27 | 3,845 | 3,845 | 3,830 | 3,840 | -5 | -0.1% | 1,300 |
| 2017/10/26 | 3,840 | 3,845 | 3,830 | 3,845 | +10 | +0.3% | 2,200 |
| 2017/10/25 | 3,835 | 3,845 | 3,835 | 3,835 | ±0 | ±0% | 1,100 |
| 2017/10/24 | 3,830 | 3,835 | 3,805 | 3,835 | +35 | +0.9% | 700 |
| 2017/10/23 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 1,000 |
| 2017/10/20 | 3,800 | 3,800 | 3,785 | 3,800 | -30 | -0.8% | 700 |
| 2017/10/19 | 3,840 | 3,840 | 3,810 | 3,830 | +10 | +0.3% | 1,900 |
| 2017/10/18 | 3,830 | 3,830 | 3,820 | 3,820 | ±0 | ±0% | 1,300 |
| 2017/10/17 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 1,000 |
| 2017/10/16 | 3,850 | 3,850 | 3,820 | 3,820 | ±0 | ±0% | 1,000 |
| 2017/10/13 | 3,800 | 3,820 | 3,795 | 3,820 | +25 | +0.7% | 700 |
| 2017/10/12 | 3,800 | 3,800 | 3,760 | 3,795 | -5 | -0.1% | 1,900 |
1651～
1700
件表示中 / 3548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 | 142,900円 | +10.7% | +43.2% | 4.62% | 9.10倍 | 0.62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 |
| 藤田エンジ | 141,900円 | -7.0% | -6.2% | 3.52% | 10.01倍 | 0.73倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 佐田建 | 88,000円 | +27.5% | +504.8% | 3.30% | 15.69倍 | 0.88倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| ナカボーテック | 474,500円 | -1.2% | -15.6% | - | - | - |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| グリーンエナシ | 285,000円 | +18.9% | +11.6% | 0.46% | 32.27倍 | 2.31倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
