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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 6,220 | 6,230 | 6,180 | 6,230 | +90 | +1.5% | 2,200 |
| 2024/01/24 | 6,180 | 6,180 | 6,110 | 6,140 | -40 | -0.6% | 800 |
| 2024/01/23 | 6,190 | 6,220 | 6,120 | 6,180 | -10 | -0.2% | 1,600 |
| 2024/01/22 | 6,030 | 6,230 | 5,970 | 6,190 | +160 | +2.7% | 3,600 |
| 2024/01/19 | 5,930 | 6,030 | 5,930 | 6,030 | +100 | +1.7% | 3,600 |
| 2024/01/18 | 5,990 | 5,990 | 5,930 | 5,930 | -60 | -1% | 1,600 |
| 2024/01/17 | 6,000 | 6,030 | 5,990 | 5,990 | -10 | -0.2% | 1,500 |
| 2024/01/16 | 6,000 | 6,000 | 5,940 | 6,000 | -10 | -0.2% | 1,600 |
| 2024/01/15 | 6,010 | 6,030 | 5,960 | 6,010 | ±0 | ±0% | 3,700 |
| 2024/01/12 | 6,020 | 6,020 | 5,980 | 6,010 | ±0 | ±0% | 1,100 |
| 2024/01/11 | 6,100 | 6,100 | 5,830 | 6,010 | +10 | +0.2% | 9,200 |
| 2024/01/10 | 5,910 | 6,070 | 5,910 | 6,000 | +150 | +2.6% | 5,200 |
| 2024/01/09 | 5,830 | 6,100 | 5,760 | 5,850 | +20 | +0.3% | 5,600 |
| 2024/01/05 | 5,740 | 5,870 | 5,740 | 5,830 | +160 | +2.8% | 1,500 |
| 2024/01/04 | 5,500 | 5,670 | 5,500 | 5,670 | +190 | +3.5% | 1,700 |
| 2023/12/29 | 5,460 | 5,510 | 5,440 | 5,480 | ±0 | ±0% | 2,100 |
| 2023/12/28 | 5,410 | 5,510 | 5,410 | 5,480 | +60 | +1.1% | 1,200 |
| 2023/12/27 | 5,400 | 5,420 | 5,340 | 5,420 | +50 | +0.9% | 1,800 |
| 2023/12/26 | 5,400 | 5,400 | 5,370 | 5,370 | -10 | -0.2% | 700 |
| 2023/12/25 | 5,430 | 5,430 | 5,370 | 5,380 | -50 | -0.9% | 1,400 |
| 2023/12/22 | 5,440 | 5,440 | 5,430 | 5,430 | ±0 | ±0% | 400 |
| 2023/12/21 | 5,430 | 5,430 | 5,420 | 5,430 | +70 | +1.3% | 300 |
| 2023/12/20 | 5,470 | 5,500 | 5,360 | 5,360 | -60 | -1.1% | 3,100 |
| 2023/12/19 | 5,400 | 5,460 | 5,390 | 5,420 | +30 | +0.6% | 600 |
| 2023/12/18 | 5,270 | 5,390 | 5,270 | 5,390 | +120 | +2.3% | 1,600 |
| 2023/12/15 | 5,260 | 5,300 | 5,260 | 5,270 | +40 | +0.8% | 600 |
| 2023/12/14 | 5,250 | 5,350 | 5,200 | 5,230 | -10 | -0.2% | 1,800 |
| 2023/12/13 | 5,220 | 5,240 | 5,200 | 5,240 | +60 | +1.2% | 700 |
| 2023/12/12 | 5,200 | 5,200 | 5,160 | 5,180 | +70 | +1.4% | 400 |
| 2023/12/11 | 5,180 | 5,180 | 5,090 | 5,110 | +30 | +0.6% | 4,900 |
| 2023/12/08 | 5,080 | 5,080 | 5,050 | 5,080 | -50 | -1% | 1,400 |
| 2023/12/07 | 5,200 | 5,230 | 5,070 | 5,130 | ±0 | ±0% | 4,100 |
| 2023/12/06 | 5,200 | 5,210 | 5,130 | 5,130 | -40 | -0.8% | 2,300 |
| 2023/12/05 | 5,350 | 5,350 | 5,170 | 5,170 | -180 | -3.4% | 7,600 |
| 2023/12/04 | 5,300 | 5,350 | 5,300 | 5,350 | +80 | +1.5% | 700 |
| 2023/12/01 | 5,300 | 5,330 | 5,270 | 5,270 | -40 | -0.8% | 2,400 |
| 2023/11/30 | 5,300 | 5,360 | 5,300 | 5,310 | +10 | +0.2% | 700 |
| 2023/11/29 | 5,310 | 5,310 | 5,300 | 5,300 | -10 | -0.2% | 500 |
| 2023/11/28 | 5,290 | 5,430 | 5,290 | 5,310 | +20 | +0.4% | 4,100 |
| 2023/11/27 | 5,320 | 5,400 | 5,260 | 5,290 | -40 | -0.8% | 2,900 |
| 2023/11/24 | 5,430 | 5,430 | 5,270 | 5,330 | -30 | -0.6% | 3,200 |
| 2023/11/22 | 5,290 | 5,450 | 5,290 | 5,360 | +10 | +0.2% | 8,300 |
| 2023/11/21 | 5,450 | 5,450 | 5,280 | 5,350 | -70 | -1.3% | 1,600 |
| 2023/11/20 | 5,260 | 5,440 | 5,250 | 5,420 | +210 | +4% | 2,200 |
| 2023/11/17 | 5,150 | 5,260 | 5,150 | 5,210 | +30 | +0.6% | 1,700 |
| 2023/11/16 | 5,010 | 5,230 | 5,010 | 5,180 | +150 | +3% | 2,600 |
| 2023/11/15 | 5,050 | 5,050 | 4,995 | 5,030 | -20 | -0.4% | 800 |
| 2023/11/14 | 4,985 | 5,120 | 4,985 | 5,050 | +75 | +1.5% | 1,600 |
| 2023/11/13 | 4,955 | 5,000 | 4,955 | 4,975 | +20 | +0.4% | 1,900 |
| 2023/11/10 | 5,000 | 5,010 | 4,955 | 4,955 | +15 | +0.3% | 2,200 |
301～
350
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
