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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,265 | 1,269 | 1,248 | 1,248 | ±0 | ±0% | 9,100 |
| 2024/05/14 | 1,263 | 1,271 | 1,238 | 1,248 | -12 | -1% | 9,700 |
| 2024/05/13 | 1,293 | 1,294 | 1,239 | 1,260 | -12 | -0.9% | 20,400 |
| 2024/05/10 | 1,308 | 1,308 | 1,264 | 1,272 | -20 | -1.5% | 28,600 |
| 2024/05/09 | 1,275 | 1,292 | 1,275 | 1,292 | +17 | +1.3% | 11,600 |
| 2024/05/08 | 1,278 | 1,280 | 1,269 | 1,275 | -3 | -0.2% | 6,300 |
| 2024/05/07 | 1,284 | 1,284 | 1,271 | 1,278 | +5 | +0.4% | 12,400 |
| 2024/05/02 | 1,288 | 1,288 | 1,251 | 1,273 | ±0 | ±0% | 3,800 |
| 2024/05/01 | 1,280 | 1,291 | 1,263 | 1,273 | -7 | -0.5% | 6,700 |
| 2024/04/30 | 1,257 | 1,280 | 1,257 | 1,280 | +23 | +1.8% | 5,400 |
| 2024/04/26 | 1,273 | 1,273 | 1,250 | 1,257 | +9 | +0.7% | 4,600 |
| 2024/04/25 | 1,250 | 1,250 | 1,241 | 1,248 | -2 | -0.2% | 5,800 |
| 2024/04/24 | 1,256 | 1,256 | 1,245 | 1,250 | +1 | +0.1% | 5,400 |
| 2024/04/23 | 1,259 | 1,259 | 1,246 | 1,249 | -4 | -0.3% | 5,700 |
| 2024/04/22 | 1,246 | 1,266 | 1,246 | 1,253 | +7 | +0.6% | 9,800 |
| 2024/04/19 | 1,271 | 1,271 | 1,231 | 1,246 | -25 | -2% | 17,600 |
| 2024/04/18 | 1,263 | 1,272 | 1,263 | 1,271 | +6 | +0.5% | 2,300 |
| 2024/04/17 | 1,275 | 1,275 | 1,255 | 1,265 | +3 | +0.2% | 7,300 |
| 2024/04/16 | 1,294 | 1,294 | 1,256 | 1,262 | -32 | -2.5% | 6,200 |
| 2024/04/15 | 1,308 | 1,308 | 1,272 | 1,294 | -16 | -1.2% | 6,200 |
| 2024/04/12 | 1,330 | 1,330 | 1,300 | 1,310 | -9 | -0.7% | 2,600 |
| 2024/04/11 | 1,284 | 1,330 | 1,283 | 1,319 | +34 | +2.6% | 16,900 |
| 2024/04/10 | 1,269 | 1,285 | 1,269 | 1,285 | +16 | +1.3% | 4,500 |
| 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 |
1～
50
件表示中 / 3455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 | 124,800円 | +9.0% | +0.6% | 4.33% | 12.14倍 | 0.54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 |
| 金下建 | 294,800円 | +3.2% | -51.6% | 1.70% | 52.95倍 | 0.36倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| ファーストコポ | 83,800円 | +27.6% | -8.0% | 3.70% | 8.14倍 | 1.26倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 高田工 | 147,500円 | +9.1% | -31.2% | 3.39% | 8.49倍 | 0.56倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 森 組 | 31,700円 | +8.8% | +0.7% | 4.42% | 14.83倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
市場注目の銘柄
チャート関連のコラム
