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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/07/30 | 1,310 | 1,310 | 1,284 | 1,294 | -2 | -0.2% | 4,700 |
| 2024/07/29 | 1,297 | 1,316 | 1,280 | 1,296 | +8 | +0.6% | 5,900 |
| 2024/07/26 | 1,298 | 1,298 | 1,282 | 1,288 | -10 | -0.8% | 7,500 |
| 2024/07/25 | 1,311 | 1,311 | 1,289 | 1,298 | ±0 | ±0% | 23,000 |
| 2024/07/24 | 1,306 | 1,307 | 1,292 | 1,298 | -8 | -0.6% | 6,900 |
| 2024/07/23 | 1,302 | 1,307 | 1,297 | 1,306 | +4 | +0.3% | 3,700 |
| 2024/07/22 | 1,312 | 1,313 | 1,287 | 1,302 | -8 | -0.6% | 7,800 |
| 2024/07/19 | 1,316 | 1,316 | 1,293 | 1,310 | -7 | -0.5% | 7,100 |
| 2024/07/18 | 1,310 | 1,318 | 1,306 | 1,317 | +5 | +0.4% | 4,700 |
| 2024/07/17 | 1,318 | 1,318 | 1,309 | 1,312 | -7 | -0.5% | 4,300 |
| 2024/07/16 | 1,300 | 1,319 | 1,299 | 1,319 | +19 | +1.5% | 3,700 |
| 2024/07/12 | 1,305 | 1,305 | 1,252 | 1,300 | -8 | -0.6% | 11,700 |
| 2024/07/11 | 1,316 | 1,320 | 1,306 | 1,308 | -7 | -0.5% | 9,700 |
| 2024/07/10 | 1,305 | 1,316 | 1,300 | 1,315 | +3 | +0.2% | 4,400 |
| 2024/07/09 | 1,291 | 1,365 | 1,291 | 1,312 | +27 | +2.1% | 23,500 |
| 2024/07/08 | 1,293 | 1,293 | 1,278 | 1,285 | -8 | -0.6% | 9,100 |
| 2024/07/05 | 1,291 | 1,299 | 1,286 | 1,293 | -6 | -0.5% | 4,600 |
| 2024/07/04 | 1,293 | 1,299 | 1,285 | 1,299 | +9 | +0.7% | 5,100 |
| 2024/07/03 | 1,288 | 1,293 | 1,250 | 1,290 | ±0 | ±0% | 7,600 |
| 2024/07/02 | 1,275 | 1,298 | 1,275 | 1,290 | +13 | +1% | 9,000 |
| 2024/07/01 | 1,288 | 1,290 | 1,277 | 1,277 | -7 | -0.5% | 8,500 |
| 2024/06/28 | 1,329 | 1,329 | 1,227 | 1,284 | -45 | -3.4% | 64,900 |
| 2024/06/27 | 1,311 | 1,329 | 1,300 | 1,329 | +10 | +0.8% | 3,600 |
| 2024/06/26 | 1,336 | 1,339 | 1,299 | 1,319 | +4 | +0.3% | 10,200 |
| 2024/06/25 | 1,295 | 1,319 | 1,285 | 1,315 | +27 | +2.1% | 15,300 |
| 2024/06/24 | 1,277 | 1,288 | 1,277 | 1,288 | +11 | +0.9% | 5,000 |
| 2024/06/21 | 1,265 | 1,277 | 1,235 | 1,277 | +10 | +0.8% | 6,300 |
| 2024/06/20 | 1,267 | 1,267 | 1,242 | 1,267 | +2 | +0.2% | 8,900 |
| 2024/06/19 | 1,275 | 1,285 | 1,265 | 1,265 | -10 | -0.8% | 3,900 |
| 2024/06/18 | 1,267 | 1,275 | 1,267 | 1,275 | +11 | +0.9% | 1,900 |
| 2024/06/17 | 1,279 | 1,279 | 1,246 | 1,264 | -15 | -1.2% | 8,700 |
| 2024/06/14 | 1,271 | 1,279 | 1,270 | 1,279 | +8 | +0.6% | 1,200 |
| 2024/06/13 | 1,285 | 1,285 | 1,263 | 1,271 | -5 | -0.4% | 2,400 |
151～
200
件表示中 / 3675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 | 173,000円 | +13.3% | +105.9% | 4.86% | 7.99倍 | 0.74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 |
| 北海電工 | 77,300円 | +9.8% | +6.7% | 2.59% | 7.52倍 | 0.52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 |
| 第一カッター | 130,100円 | +0.4% | -8.4% | 3.07% | 8.38倍 | 0.79倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| セレコーポ | 432,000円 | +8.2% | +6.4% | 2.43% | 12.32倍 | 0.74倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| リブワーク | 61,600円 | +16.6% | +35.5% | 1.04% | 32.54倍 | 3.17倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
市場注目の銘柄
チャート関連のコラム
