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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,265 | 1,271 | 1,262 | 1,269 | -3 | -0.2% | 8,100 |
| 2024/04/08 | 1,275 | 1,275 | 1,261 | 1,272 | +2 | +0.2% | 8,500 |
| 2024/04/05 | 1,273 | 1,273 | 1,264 | 1,270 | -3 | -0.2% | 8,200 |
| 2024/04/04 | 1,307 | 1,307 | 1,265 | 1,273 | -15 | -1.2% | 14,700 |
| 2024/04/03 | 1,275 | 1,292 | 1,271 | 1,288 | ±0 | ±0% | 15,000 |
| 2024/04/02 | 1,314 | 1,314 | 1,276 | 1,288 | -26 | -2% | 21,700 |
| 2024/04/01 | 1,324 | 1,334 | 1,296 | 1,314 | -1 | -0.1% | 16,500 |
| 2024/03/29 | 1,280 | 1,317 | 1,279 | 1,315 | +19 | +1.5% | 20,600 |
| 2024/03/28 | 1,281 | 1,350 | 1,281 | 1,296 | -5,674 | -81.4% | 51,100 |
| 2024/03/27 | 6,990 | 7,000 | 6,870 | 6,970 | +80 | +1.2% | 7,500 |
| 2024/03/26 | 6,830 | 6,960 | 6,800 | 6,890 | +50 | +0.7% | 14,800 |
| 2024/03/25 | 6,740 | 6,850 | 6,650 | 6,840 | +150 | +2.2% | 24,600 |
| 2024/03/22 | 6,690 | 6,790 | 6,600 | 6,690 | +200 | +3.1% | 13,000 |
| 2024/03/21 | 6,440 | 6,730 | 6,360 | 6,490 | +140 | +2.2% | 16,400 |
| 2024/03/19 | 6,450 | 6,450 | 6,320 | 6,350 | -30 | -0.5% | 700 |
| 2024/03/18 | 6,370 | 6,490 | 6,170 | 6,380 | -40 | -0.6% | 5,500 |
| 2024/03/15 | 6,450 | 6,490 | 6,350 | 6,420 | +120 | +1.9% | 600 |
| 2024/03/14 | 6,350 | 6,350 | 6,300 | 6,300 | ±0 | ±0% | 3,500 |
| 2024/03/13 | 6,490 | 6,570 | 6,300 | 6,300 | -100 | -1.6% | 4,700 |
| 2024/03/12 | 6,390 | 6,500 | 6,330 | 6,400 | ±0 | ±0% | 3,100 |
| 2024/03/11 | 6,450 | 6,500 | 6,350 | 6,400 | -100 | -1.5% | 2,300 |
| 2024/03/08 | 6,670 | 6,670 | 6,450 | 6,500 | -180 | -2.7% | 8,300 |
| 2024/03/07 | 6,590 | 6,700 | 6,480 | 6,680 | +100 | +1.5% | 10,700 |
| 2024/03/06 | 6,480 | 6,580 | 6,410 | 6,580 | +100 | +1.5% | 4,700 |
| 2024/03/05 | 6,470 | 6,480 | 6,380 | 6,480 | +30 | +0.5% | 1,900 |
| 2024/03/04 | 6,470 | 6,500 | 6,390 | 6,450 | +10 | +0.2% | 3,400 |
| 2024/03/01 | 6,440 | 6,550 | 6,440 | 6,440 | ±0 | ±0% | 3,800 |
| 2024/02/29 | 6,510 | 6,510 | 6,440 | 6,440 | -70 | -1.1% | 2,600 |
| 2024/02/28 | 6,430 | 6,510 | 6,400 | 6,510 | +110 | +1.7% | 2,200 |
| 2024/02/27 | 6,410 | 6,460 | 6,360 | 6,400 | +20 | +0.3% | 1,500 |
| 2024/02/26 | 6,380 | 6,410 | 6,330 | 6,380 | +50 | +0.8% | 3,700 |
| 2024/02/22 | 6,370 | 6,370 | 6,300 | 6,330 | +30 | +0.5% | 1,800 |
| 2024/02/21 | 6,230 | 6,300 | 6,220 | 6,300 | +160 | +2.6% | 1,400 |
| 2024/02/20 | 6,180 | 6,260 | 6,140 | 6,140 | -20 | -0.3% | 1,800 |
| 2024/02/19 | 6,160 | 6,220 | 6,150 | 6,160 | +100 | +1.7% | 900 |
| 2024/02/16 | 6,000 | 6,100 | 6,000 | 6,060 | ±0 | ±0% | 1,900 |
| 2024/02/15 | 6,100 | 6,100 | 5,950 | 6,060 | -30 | -0.5% | 2,500 |
| 2024/02/14 | 6,160 | 6,160 | 6,090 | 6,090 | ±0 | ±0% | 1,100 |
| 2024/02/13 | 6,160 | 6,270 | 6,090 | 6,090 | -70 | -1.1% | 4,600 |
| 2024/02/09 | 6,200 | 6,360 | 6,160 | 6,160 | -40 | -0.6% | 2,100 |
| 2024/02/08 | 6,310 | 6,310 | 6,200 | 6,200 | -110 | -1.7% | 4,400 |
| 2024/02/07 | 6,400 | 6,400 | 6,280 | 6,310 | -90 | -1.4% | 3,700 |
| 2024/02/06 | 6,540 | 6,540 | 6,400 | 6,400 | -140 | -2.1% | 1,400 |
| 2024/02/05 | 6,430 | 6,540 | 6,420 | 6,540 | +190 | +3% | 4,500 |
| 2024/02/02 | 6,400 | 6,440 | 6,250 | 6,350 | +100 | +1.6% | 4,300 |
| 2024/02/01 | 6,100 | 6,320 | 6,000 | 6,250 | -330 | -5% | 11,200 |
| 2024/01/31 | 6,410 | 6,590 | 6,410 | 6,580 | +110 | +1.7% | 5,400 |
| 2024/01/30 | 6,500 | 6,500 | 6,270 | 6,470 | ±0 | ±0% | 3,000 |
| 2024/01/29 | 6,480 | 6,600 | 6,430 | 6,470 | +70 | +1.1% | 10,400 |
| 2024/01/26 | 6,290 | 6,480 | 6,290 | 6,400 | +170 | +2.7% | 4,100 |
251～
300
件表示中 / 3682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 | 197,700円 | +13.3% | +105.9% | 4.25% | 9.14倍 | 0.85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 | 267,600円 | -0.4% | +41.8% | 5.23% | 4.98倍 | 0.62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 |
| 日基礎 | 64,600円 | +20.9% | +13.5% | 3.41% | 8.89倍 | 0.55倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| ダイセキソリュ | 102,100円 | +5.3% | +6.4% | 1.57% | 12.70倍 | 0.98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 | 82,700円 | +9.8% | +6.7% | 2.42% | 8.04倍 | 0.56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
