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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 5,000 | 5,010 | 4,955 | 4,955 | +15 | +0.3% | 2,200 |
| 2023/11/09 | 4,925 | 4,940 | 4,925 | 4,940 | +15 | +0.3% | 200 |
| 2023/11/08 | 4,935 | 4,935 | 4,925 | 4,925 | -10 | -0.2% | 700 |
| 2023/11/07 | 4,935 | 4,945 | 4,935 | 4,935 | -10 | -0.2% | 400 |
| 2023/11/06 | 4,935 | 4,950 | 4,915 | 4,945 | +20 | +0.4% | 700 |
| 2023/11/02 | 4,915 | 4,935 | 4,915 | 4,925 | -5 | -0.1% | 700 |
| 2023/11/01 | 4,920 | 4,935 | 4,900 | 4,930 | +30 | +0.6% | 2,200 |
| 2023/10/31 | 4,885 | 4,900 | 4,885 | 4,900 | +30 | +0.6% | 900 |
| 2023/10/30 | 4,860 | 4,895 | 4,850 | 4,870 | +50 | +1% | 400 |
| 2023/10/27 | 4,810 | 4,835 | 4,810 | 4,820 | +10 | +0.2% | 600 |
| 2023/10/26 | 4,810 | 4,810 | 4,810 | 4,810 | +15 | +0.3% | 700 |
| 2023/10/25 | 4,735 | 4,795 | 4,735 | 4,795 | +65 | +1.4% | 1,300 |
| 2023/10/24 | 4,800 | 4,820 | 4,715 | 4,730 | -85 | -1.8% | 1,600 |
| 2023/10/23 | 4,830 | 4,830 | 4,810 | 4,815 | -15 | -0.3% | 800 |
| 2023/10/20 | 4,850 | 4,850 | 4,830 | 4,830 | - | - | 300 |
| 2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/18 | 4,845 | 4,850 | 4,800 | 4,850 | -40 | -0.8% | 1,100 |
| 2023/10/17 | 4,865 | 4,890 | 4,865 | 4,890 | +30 | +0.6% | 500 |
| 2023/10/16 | 4,860 | 4,860 | 4,860 | 4,860 | +15 | +0.3% | 200 |
| 2023/10/13 | 4,835 | 4,845 | 4,835 | 4,845 | -60 | -1.2% | 200 |
| 2023/10/12 | 4,915 | 4,915 | 4,895 | 4,905 | +10 | +0.2% | 300 |
| 2023/10/11 | 4,895 | 4,895 | 4,895 | 4,895 | -35 | -0.7% | 200 |
| 2023/10/10 | 4,910 | 4,975 | 4,890 | 4,930 | +10 | +0.2% | 2,500 |
| 2023/10/06 | 4,880 | 4,920 | 4,865 | 4,920 | +40 | +0.8% | 1,600 |
| 2023/10/05 | 4,785 | 4,885 | 4,785 | 4,880 | +90 | +1.9% | 1,400 |
| 2023/10/04 | 4,860 | 4,860 | 4,780 | 4,790 | -120 | -2.4% | 2,200 |
| 2023/10/03 | 4,890 | 4,910 | 4,885 | 4,910 | -5 | -0.1% | 600 |
| 2023/10/02 | 4,930 | 4,930 | 4,900 | 4,915 | +25 | +0.5% | 1,500 |
| 2023/09/29 | 4,895 | 4,915 | 4,890 | 4,890 | ±0 | ±0% | 500 |
| 2023/09/28 | 4,930 | 4,930 | 4,890 | 4,890 | -5 | -0.1% | 1,200 |
| 2023/09/27 | 4,910 | 4,940 | 4,840 | 4,895 | -55 | -1.1% | 3,600 |
| 2023/09/26 | 4,950 | 4,950 | 4,950 | 4,950 | -5 | -0.1% | 1,100 |
| 2023/09/25 | 4,960 | 4,960 | 4,900 | 4,955 | +25 | +0.5% | 1,700 |
| 2023/09/22 | 4,900 | 4,930 | 4,900 | 4,930 | -5 | -0.1% | 700 |
| 2023/09/21 | 4,950 | 4,960 | 4,930 | 4,935 | ±0 | ±0% | 1,800 |
| 2023/09/20 | 4,935 | 4,940 | 4,930 | 4,935 | ±0 | ±0% | 600 |
| 2023/09/19 | 4,935 | 4,950 | 4,915 | 4,935 | +5 | +0.1% | 2,200 |
| 2023/09/15 | 4,905 | 4,930 | 4,905 | 4,930 | +20 | +0.4% | 1,100 |
| 2023/09/14 | 4,865 | 4,910 | 4,865 | 4,910 | +10 | +0.2% | 2,000 |
| 2023/09/13 | 4,935 | 4,935 | 4,900 | 4,900 | -35 | -0.7% | 600 |
| 2023/09/12 | 4,940 | 4,940 | 4,935 | 4,935 | +20 | +0.4% | 300 |
| 2023/09/11 | 4,930 | 4,945 | 4,890 | 4,915 | ±0 | ±0% | 2,100 |
| 2023/09/08 | 4,875 | 4,915 | 4,870 | 4,915 | +10 | +0.2% | 2,100 |
| 2023/09/07 | 4,895 | 4,915 | 4,880 | 4,905 | +5 | +0.1% | 1,300 |
| 2023/09/06 | 4,910 | 4,910 | 4,870 | 4,900 | +15 | +0.3% | 1,100 |
| 2023/09/05 | 4,910 | 4,915 | 4,885 | 4,885 | -20 | -0.4% | 500 |
| 2023/09/04 | 4,830 | 4,905 | 4,830 | 4,905 | +100 | +2.1% | 1,500 |
| 2023/09/01 | 4,825 | 4,825 | 4,795 | 4,805 | -20 | -0.4% | 600 |
| 2023/08/31 | 4,845 | 4,850 | 4,820 | 4,825 | +50 | +1% | 3,000 |
| 2023/08/30 | 4,725 | 4,775 | 4,725 | 4,775 | +55 | +1.2% | 800 |
351～
400
件表示中 / 3683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 | 199,600円 | +13.3% | +105.9% | 4.21% | 9.22倍 | 0.86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 |
| 日基礎 | 66,500円 | +20.9% | +13.5% | 3.31% | 9.15倍 | 0.57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 | 111,800円 | +5.3% | +6.4% | 1.43% | 13.90倍 | 1.07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 | 85,400円 | +9.8% | +6.7% | 2.34% | 8.31倍 | 0.58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 |
| 佐田建 | 109,000円 | +26.2% | +273.8% | 5.50% | 30.75倍 | 1.12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
