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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,400 |
| 2018/05/08 | 4,000 | 4,000 | 4,000 | 4,000 | +5 | +0.1% | 1,200 |
| 2018/05/07 | 4,000 | 4,050 | 3,995 | 3,995 | +15 | +0.4% | 5,900 |
| 2018/05/02 | 3,900 | 4,075 | 3,900 | 3,980 | +100 | +2.6% | 6,100 |
| 2018/05/01 | 3,790 | 3,900 | 3,790 | 3,880 | +155 | +4.2% | 6,900 |
| 2018/04/27 | 3,720 | 3,780 | 3,720 | 3,725 | -35 | -0.9% | 1,600 |
| 2018/04/26 | 3,725 | 3,760 | 3,700 | 3,760 | +40 | +1.1% | 1,400 |
| 2018/04/25 | 3,675 | 3,720 | 3,675 | 3,720 | +15 | +0.4% | 2,800 |
| 2018/04/24 | 3,700 | 3,705 | 3,700 | 3,705 | +5 | +0.1% | 300 |
| 2018/04/23 | 3,700 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2018/04/20 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2018/04/19 | 3,700 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 1,100 |
| 2018/04/18 | 3,700 | 3,720 | 3,700 | 3,700 | +5 | +0.1% | 700 |
| 2018/04/17 | 3,705 | 3,705 | 3,675 | 3,695 | -40 | -1.1% | 700 |
| 2018/04/16 | 3,720 | 3,740 | 3,700 | 3,735 | +15 | +0.4% | 1,300 |
| 2018/04/13 | 3,720 | 3,735 | 3,700 | 3,720 | ±0 | ±0% | 1,300 |
| 2018/04/12 | 3,720 | 3,720 | 3,705 | 3,720 | ±0 | ±0% | 900 |
| 2018/04/11 | 3,740 | 3,740 | 3,720 | 3,720 | -20 | -0.5% | 600 |
| 2018/04/10 | 3,700 | 3,740 | 3,700 | 3,740 | ±0 | ±0% | 400 |
| 2018/04/09 | 3,720 | 3,740 | 3,720 | 3,740 | +45 | +1.2% | 600 |
| 2018/04/06 | 3,730 | 3,730 | 3,695 | 3,695 | - | - | 500 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 3,725 | 3,735 | 3,720 | 3,725 | ±0 | ±0% | 600 |
| 2018/04/03 | 3,705 | 3,725 | 3,685 | 3,725 | +20 | +0.5% | 600 |
| 2018/04/02 | 3,700 | 3,705 | 3,700 | 3,705 | -25 | -0.7% | 1,400 |
| 2018/03/30 | 3,750 | 3,765 | 3,715 | 3,730 | -15 | -0.4% | 1,000 |
| 2018/03/29 | 3,755 | 3,755 | 3,705 | 3,745 | -25 | -0.7% | 1,100 |
| 2018/03/28 | 3,770 | 3,770 | 3,630 | 3,770 | -120 | -3.1% | 4,200 |
| 2018/03/27 | 3,870 | 3,895 | 3,855 | 3,890 | +5 | +0.1% | 2,400 |
| 2018/03/26 | 3,900 | 3,900 | 3,795 | 3,885 | -25 | -0.6% | 3,600 |
| 2018/03/23 | 3,945 | 3,945 | 3,865 | 3,910 | -40 | -1% | 3,500 |
| 2018/03/22 | 3,935 | 3,950 | 3,930 | 3,950 | +20 | +0.5% | 3,400 |
| 2018/03/20 | 3,915 | 3,965 | 3,915 | 3,930 | -40 | -1% | 600 |
| 2018/03/19 | 3,960 | 3,975 | 3,945 | 3,970 | -25 | -0.6% | 1,600 |
| 2018/03/16 | 3,985 | 4,000 | 3,970 | 3,995 | -5 | -0.1% | 2,700 |
| 2018/03/15 | 3,945 | 4,015 | 3,945 | 4,000 | +35 | +0.9% | 2,300 |
| 2018/03/14 | 3,970 | 3,970 | 3,905 | 3,965 | -5 | -0.1% | 900 |
| 2018/03/13 | 3,960 | 4,010 | 3,955 | 3,970 | +45 | +1.1% | 1,900 |
| 2018/03/12 | 3,910 | 3,975 | 3,910 | 3,925 | +55 | +1.4% | 1,400 |
| 2018/03/09 | 3,870 | 3,870 | 3,870 | 3,870 | -70 | -1.8% | 500 |
| 2018/03/08 | 3,935 | 3,940 | 3,905 | 3,940 | +10 | +0.3% | 700 |
| 2018/03/07 | 3,930 | 3,930 | 3,930 | 3,930 | +45 | +1.2% | 1,000 |
| 2018/03/06 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 500 |
| 2018/03/05 | 3,920 | 3,920 | 3,860 | 3,885 | -35 | -0.9% | 1,000 |
| 2018/03/02 | 3,930 | 3,930 | 3,855 | 3,920 | -10 | -0.3% | 1,500 |
| 2018/03/01 | 3,930 | 3,940 | 3,925 | 3,930 | ±0 | ±0% | 1,300 |
| 2018/02/28 | 3,930 | 3,935 | 3,930 | 3,930 | -20 | -0.5% | 700 |
| 2018/02/27 | 3,940 | 3,965 | 3,940 | 3,950 | ±0 | ±0% | 1,400 |
| 2018/02/26 | 3,970 | 3,970 | 3,950 | 3,950 | ±0 | ±0% | 700 |
| 2018/02/23 | 3,985 | 3,985 | 3,950 | 3,950 | -35 | -0.9% | 1,200 |
1701～
1750
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
