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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 2018/02/22 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 400 |
| 2018/02/21 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 300 |
| 2018/02/20 | 3,970 | 3,990 | 3,940 | 3,985 | +35 | +0.9% | 700 |
| 2018/02/19 | 3,895 | 3,950 | 3,880 | 3,950 | +95 | +2.5% | 1,000 |
| 2018/02/16 | 3,845 | 3,905 | 3,845 | 3,855 | +10 | +0.3% | 600 |
| 2018/02/15 | 3,790 | 3,865 | 3,790 | 3,845 | +80 | +2.1% | 2,100 |
| 2018/02/14 | 3,855 | 3,855 | 3,715 | 3,765 | -120 | -3.1% | 2,200 |
| 2018/02/13 | 3,850 | 3,890 | 3,850 | 3,885 | -25 | -0.6% | 1,100 |
| 2018/02/09 | 3,875 | 3,910 | 3,810 | 3,910 | -10 | -0.3% | 1,500 |
| 2018/02/08 | 3,925 | 3,930 | 3,810 | 3,920 | -5 | -0.1% | 2,400 |
| 2018/02/07 | 3,920 | 3,955 | 3,920 | 3,925 | +5 | +0.1% | 800 |
| 2018/02/06 | 3,985 | 3,985 | 3,820 | 3,920 | -130 | -3.2% | 16,700 |
| 2018/02/05 | 4,035 | 4,050 | 3,980 | 4,050 | +15 | +0.4% | 8,000 |
| 2018/02/02 | 4,025 | 4,095 | 4,025 | 4,035 | +10 | +0.2% | 3,000 |
1801～
1850
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 | 255,000円 | +7.0% | +1.0% | 3.29% | 10.86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 | 357,500円 | 0.0% | -23.5% | 3.92% | 7.41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 | 36,500円 | +28.1% | - | 1.59% | 21.45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 | 122,700円 | +5.3% | +6.4% | 1.30% | 15.28倍 | 1.18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 | 94,100円 | -1.9% | -20.6% | 2.13% | 10.05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
