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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 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 |
| 2017/10/11 | 3,810 | 3,835 | 3,770 | 3,800 | ±0 | ±0% | 1,500 |
| 2017/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | -40 | -1% | 3,300 |
| 2017/10/06 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 500 |
| 2017/10/05 | 3,845 | 3,845 | 3,800 | 3,840 | -5 | -0.1% | 2,100 |
| 2017/10/04 | 3,850 | 3,850 | 3,800 | 3,845 | ±0 | ±0% | 1,700 |
| 2017/10/03 | 3,850 | 3,850 | 3,845 | 3,845 | +85 | +2.3% | 2,700 |
| 2017/10/02 | 3,800 | 3,800 | 3,755 | 3,760 | +5 | +0.1% | 800 |
| 2017/09/29 | 3,755 | 3,755 | 3,755 | 3,755 | -35 | -0.9% | 100 |
| 2017/09/28 | 3,795 | 3,800 | 3,790 | 3,790 | -10 | -0.3% | 1,200 |
| 2017/09/27 | 3,800 | 3,800 | 3,800 | 3,800 | +3,419 | +897.4% | 300 |
| 2017/09/26 | 383 | 385 | 379 | 381 | +3 | +0.8% | 42,000 |
| 2017/09/25 | 372 | 379 | 372 | 378 | +4 | +1.1% | 31,000 |
| 2017/09/22 | 371 | 374 | 370 | 374 | -2 | -0.5% | 7,000 |
| 2017/09/21 | 373 | 376 | 373 | 376 | +3 | +0.8% | 6,000 |
| 2017/09/20 | 374 | 374 | 373 | 373 | -4 | -1.1% | 2,000 |
| 2017/09/19 | 373 | 377 | 371 | 377 | +2 | +0.5% | 10,000 |
| 2017/09/15 | 375 | 377 | 373 | 375 | +5 | +1.4% | 9,000 |
| 2017/09/14 | 370 | 370 | 370 | 370 | -5 | -1.3% | 1,000 |
| 2017/09/13 | 375 | 376 | 373 | 375 | +1 | +0.3% | 22,000 |
| 2017/09/12 | 373 | 374 | 373 | 374 | ±0 | ±0% | 9,000 |
| 2017/09/11 | 370 | 374 | 370 | 374 | +4 | +1.1% | 34,000 |
| 2017/09/08 | 370 | 370 | 369 | 370 | ±0 | ±0% | 6,000 |
| 2017/09/07 | 365 | 370 | 365 | 370 | +5 | +1.4% | 17,000 |
| 2017/09/06 | 366 | 366 | 365 | 365 | +2 | +0.6% | 4,000 |
| 2017/09/05 | 373 | 373 | 357 | 363 | -13 | -3.5% | 69,000 |
1901～
1950
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
