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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,479 | 1,485 | 1,450 | 1,461 | -8 | -0.5% | 17,200 |
| 2024/10/10 | 1,423 | 1,469 | 1,407 | 1,469 | +62 | +4.4% | 37,600 |
| 2024/10/09 | 1,409 | 1,416 | 1,386 | 1,407 | ±0 | ±0% | 14,800 |
| 2024/10/08 | 1,420 | 1,421 | 1,407 | 1,407 | -22 | -1.5% | 4,800 |
| 2024/10/07 | 1,427 | 1,429 | 1,416 | 1,429 | +5 | +0.4% | 6,600 |
| 2024/10/04 | 1,413 | 1,424 | 1,407 | 1,424 | +6 | +0.4% | 5,100 |
| 2024/10/03 | 1,420 | 1,430 | 1,418 | 1,418 | +13 | +0.9% | 4,300 |
| 2024/10/02 | 1,414 | 1,423 | 1,405 | 1,405 | -23 | -1.6% | 4,100 |
| 2024/10/01 | 1,419 | 1,437 | 1,418 | 1,428 | +10 | +0.7% | 9,900 |
| 2024/09/30 | 1,399 | 1,423 | 1,395 | 1,418 | -11 | -0.8% | 6,200 |
| 2024/09/27 | 1,437 | 1,445 | 1,421 | 1,429 | -19 | -1.3% | 11,600 |
| 2024/09/26 | 1,448 | 1,448 | 1,426 | 1,448 | +3 | +0.2% | 21,900 |
| 2024/09/25 | 1,448 | 1,450 | 1,416 | 1,445 | +4 | +0.3% | 17,100 |
| 2024/09/24 | 1,450 | 1,450 | 1,431 | 1,441 | +5 | +0.3% | 11,700 |
| 2024/09/20 | 1,425 | 1,477 | 1,423 | 1,436 | +19 | +1.3% | 56,700 |
| 2024/09/19 | 1,448 | 1,448 | 1,401 | 1,417 | -18 | -1.3% | 77,600 |
| 2024/09/18 | 1,469 | 1,500 | 1,400 | 1,435 | +176 | +14% | 203,900 |
| 2024/09/17 | 1,272 | 1,272 | 1,242 | 1,259 | -6 | -0.5% | 4,900 |
| 2024/09/13 | 1,253 | 1,265 | 1,249 | 1,265 | +12 | +1% | 1,400 |
| 2024/09/12 | 1,259 | 1,265 | 1,253 | 1,253 | +27 | +2.2% | 2,400 |
| 2024/09/11 | 1,277 | 1,277 | 1,226 | 1,226 | -48 | -3.8% | 4,200 |
| 2024/09/10 | 1,281 | 1,281 | 1,266 | 1,274 | -3 | -0.2% | 1,600 |
| 2024/09/09 | 1,251 | 1,280 | 1,250 | 1,277 | -3 | -0.2% | 3,800 |
| 2024/09/06 | 1,277 | 1,285 | 1,272 | 1,280 | -2 | -0.2% | 3,100 |
| 2024/09/05 | 1,268 | 1,286 | 1,258 | 1,282 | ±0 | ±0% | 8,300 |
| 2024/09/04 | 1,286 | 1,286 | 1,270 | 1,282 | -28 | -2.1% | 7,600 |
| 2024/09/03 | 1,312 | 1,312 | 1,300 | 1,310 | +5 | +0.4% | 1,600 |
| 2024/09/02 | 1,308 | 1,315 | 1,298 | 1,305 | +2 | +0.2% | 6,100 |
| 2024/08/30 | 1,298 | 1,303 | 1,285 | 1,303 | +3 | +0.2% | 4,200 |
| 2024/08/29 | 1,281 | 1,300 | 1,281 | 1,300 | +10 | +0.8% | 4,200 |
| 2024/08/28 | 1,280 | 1,292 | 1,280 | 1,290 | ±0 | ±0% | 2,000 |
| 2024/08/27 | 1,285 | 1,298 | 1,278 | 1,290 | +5 | +0.4% | 6,700 |
| 2024/08/26 | 1,294 | 1,294 | 1,281 | 1,285 | +3 | +0.2% | 6,300 |
| 2024/08/23 | 1,284 | 1,288 | 1,266 | 1,282 | -3 | -0.2% | 6,600 |
| 2024/08/22 | 1,284 | 1,291 | 1,283 | 1,285 | +1 | +0.1% | 3,000 |
| 2024/08/21 | 1,285 | 1,285 | 1,271 | 1,284 | -5 | -0.4% | 5,000 |
| 2024/08/20 | 1,278 | 1,291 | 1,278 | 1,289 | +12 | +0.9% | 2,500 |
| 2024/08/19 | 1,280 | 1,289 | 1,269 | 1,277 | -13 | -1% | 3,500 |
| 2024/08/16 | 1,281 | 1,290 | 1,269 | 1,290 | +13 | +1% | 6,000 |
| 2024/08/15 | 1,272 | 1,278 | 1,267 | 1,277 | +4 | +0.3% | 1,800 |
| 2024/08/14 | 1,275 | 1,275 | 1,247 | 1,273 | +20 | +1.6% | 4,400 |
| 2024/08/13 | 1,247 | 1,269 | 1,225 | 1,253 | +11 | +0.9% | 8,100 |
| 2024/08/09 | 1,230 | 1,246 | 1,230 | 1,242 | +23 | +1.9% | 10,600 |
| 2024/08/08 | 1,200 | 1,233 | 1,200 | 1,219 | +9 | +0.7% | 6,400 |
| 2024/08/07 | 1,180 | 1,219 | 1,156 | 1,210 | +54 | +4.7% | 15,700 |
| 2024/08/06 | 1,138 | 1,167 | 1,115 | 1,156 | +108 | +10.3% | 16,900 |
| 2024/08/05 | 1,220 | 1,220 | 1,000 | 1,048 | -210 | -16.7% | 51,400 |
| 2024/08/02 | 1,306 | 1,309 | 1,251 | 1,258 | -78 | -5.8% | 34,300 |
| 2024/08/01 | 1,349 | 1,378 | 1,315 | 1,336 | +26 | +2% | 64,200 |
| 2024/07/31 | 1,300 | 1,312 | 1,277 | 1,310 | +16 | +1.2% | 22,700 |
151～
200
件表示中 / 3708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 | 220,000円 | +7.0% | +1.0% | 3.82% | 9.37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 | 304,500円 | 0.0% | -23.5% | 4.60% | 6.32倍 | 0.65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 | 30,600円 | +24.0% | -94.8% | 2.50% | 30.82倍 | 0.51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 | 110,800円 | +5.3% | +6.4% | 1.44% | 13.78倍 | 1.06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 |
| 佐田建 | 119,800円 | +20.1% | +11.7% | 5.01% | 23.10倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
