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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 4,045 | 4,050 | 4,000 | 4,025 | -65 | -1.6% | 3,600 |
2018/01/31 | 4,055 | 4,090 | 3,975 | 4,090 | -30 | -0.7% | 4,000 |
2018/01/30 | 4,155 | 4,155 | 4,120 | 4,120 | -30 | -0.7% | 1,000 |
2018/01/29 | 4,170 | 4,170 | 4,130 | 4,150 | -15 | -0.4% | 500 |
2018/01/26 | 4,195 | 4,195 | 4,165 | 4,165 | -35 | -0.8% | 1,300 |
2018/01/25 | 4,200 | 4,200 | 4,175 | 4,200 | ±0 | ±0% | 900 |
2018/01/24 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 400 |
2018/01/23 | 4,100 | 4,290 | 4,100 | 4,200 | +100 | +2.4% | 2,900 |
2018/01/22 | 4,060 | 4,100 | 4,045 | 4,100 | +30 | +0.7% | 2,200 |
2018/01/19 | 4,060 | 4,070 | 4,060 | 4,070 | +5 | +0.1% | 1,100 |
2018/01/18 | 4,080 | 4,165 | 4,040 | 4,065 | -10 | -0.2% | 2,500 |
2018/01/17 | 4,150 | 4,150 | 4,060 | 4,075 | -75 | -1.8% | 600 |
2018/01/16 | 4,150 | 4,150 | 4,150 | 4,150 | -10 | -0.2% | 100 |
2018/01/15 | 4,200 | 4,210 | 4,080 | 4,160 | -40 | -1% | 3,200 |
2018/01/12 | 4,180 | 4,200 | 4,175 | 4,200 | +70 | +1.7% | 3,100 |
2018/01/11 | 4,140 | 4,140 | 4,115 | 4,130 | -20 | -0.5% | 700 |
2018/01/10 | 4,105 | 4,200 | 4,065 | 4,150 | +50 | +1.2% | 3,900 |
2018/01/09 | 4,100 | 4,110 | 4,065 | 4,100 | ±0 | ±0% | 1,800 |
2018/01/05 | 4,110 | 4,125 | 4,020 | 4,100 | +50 | +1.2% | 3,000 |
2018/01/04 | 4,030 | 4,120 | 4,030 | 4,050 | +60 | +1.5% | 5,600 |
2017/12/29 | 3,985 | 4,040 | 3,970 | 3,990 | ±0 | ±0% | 3,500 |
2017/12/28 | 3,965 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 800 |
2017/12/27 | 3,980 | 3,990 | 3,960 | 3,965 | +5 | +0.1% | 1,600 |
2017/12/26 | 3,960 | 3,980 | 3,945 | 3,960 | ±0 | ±0% | 1,500 |
2017/12/25 | 3,960 | 3,965 | 3,955 | 3,960 | ±0 | ±0% | 1,300 |
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 |
1851~
1900
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