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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 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 |
| 2023/08/29 | 4,680 | 4,720 | 4,680 | 4,720 | -10 | -0.2% | 200 |
| 2023/08/28 | 4,745 | 4,750 | 4,690 | 4,730 | +55 | +1.2% | 1,200 |
| 2023/08/25 | 4,680 | 4,680 | 4,665 | 4,675 | +10 | +0.2% | 700 |
| 2023/08/24 | 4,655 | 4,670 | 4,655 | 4,665 | +25 | +0.5% | 500 |
| 2023/08/23 | 4,660 | 4,660 | 4,640 | 4,640 | +10 | +0.2% | 200 |
| 2023/08/22 | 4,635 | 4,635 | 4,630 | 4,630 | -20 | -0.4% | 300 |
| 2023/08/21 | 4,590 | 4,660 | 4,590 | 4,650 | +60 | +1.3% | 600 |
| 2023/08/18 | 4,620 | 4,620 | 4,590 | 4,590 | -30 | -0.6% | 400 |
| 2023/08/17 | 4,615 | 4,620 | 4,615 | 4,620 | ±0 | ±0% | 200 |
| 2023/08/16 | 4,635 | 4,635 | 4,620 | 4,620 | -45 | -1% | 400 |
| 2023/08/15 | 4,665 | 4,665 | 4,665 | 4,665 | +15 | +0.3% | 100 |
| 2023/08/14 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 200 |
| 2023/08/10 | 4,650 | 4,650 | 4,630 | 4,650 | +25 | +0.5% | 400 |
| 2023/08/09 | 4,625 | 4,625 | 4,625 | 4,625 | -45 | -1% | 100 |
| 2023/08/08 | 4,690 | 4,690 | 4,670 | 4,670 | -75 | -1.6% | 400 |
| 2023/08/07 | 4,715 | 4,745 | 4,715 | 4,745 | +5 | +0.1% | 400 |
| 2023/08/04 | 4,705 | 4,815 | 4,670 | 4,740 | +70 | +1.5% | 3,800 |
| 2023/08/03 | 4,710 | 4,710 | 4,650 | 4,670 | -60 | -1.3% | 1,100 |
| 2023/08/02 | 4,725 | 4,730 | 4,725 | 4,730 | +5 | +0.1% | 200 |
| 2023/08/01 | 4,800 | 4,800 | 4,705 | 4,725 | -110 | -2.3% | 2,400 |
| 2023/07/31 | 4,780 | 4,845 | 4,780 | 4,835 | -15 | -0.3% | 1,900 |
| 2023/07/28 | 4,770 | 4,850 | 4,725 | 4,850 | +90 | +1.9% | 2,900 |
| 2023/07/27 | 4,750 | 4,760 | 4,750 | 4,760 | +35 | +0.7% | 200 |
| 2023/07/26 | 4,770 | 4,770 | 4,725 | 4,725 | -20 | -0.4% | 1,700 |
| 2023/07/25 | 4,775 | 4,775 | 4,735 | 4,745 | -30 | -0.6% | 4,300 |
| 2023/07/24 | 4,775 | 4,795 | 4,775 | 4,775 | +5 | +0.1% | 1,000 |
| 2023/07/21 | 4,755 | 4,785 | 4,740 | 4,770 | +20 | +0.4% | 1,500 |
| 2023/07/20 | 4,695 | 4,750 | 4,690 | 4,750 | +70 | +1.5% | 900 |
| 2023/07/19 | 4,660 | 4,690 | 4,655 | 4,680 | +30 | +0.6% | 1,300 |
| 2023/07/18 | 4,665 | 4,670 | 4,645 | 4,650 | ±0 | ±0% | 1,300 |
| 2023/07/14 | 4,650 | 4,650 | 4,650 | 4,650 | -20 | -0.4% | 1,000 |
| 2023/07/13 | 4,630 | 4,670 | 4,630 | 4,670 | +20 | +0.4% | 800 |
| 2023/07/12 | 4,650 | 4,650 | 4,650 | 4,650 | +40 | +0.9% | 100 |
| 2023/07/11 | 4,655 | 4,660 | 4,610 | 4,610 | -45 | -1% | 500 |
| 2023/07/10 | 4,685 | 4,690 | 4,655 | 4,655 | -30 | -0.6% | 900 |
| 2023/07/07 | 4,685 | 4,685 | 4,685 | 4,685 | ±0 | ±0% | 100 |
| 2023/07/06 | 4,675 | 4,700 | 4,670 | 4,685 | +20 | +0.4% | 1,300 |
| 2023/07/05 | 4,685 | 4,700 | 4,665 | 4,665 | -20 | -0.4% | 700 |
| 2023/07/04 | 4,655 | 4,685 | 4,655 | 4,685 | +30 | +0.6% | 600 |
| 2023/07/03 | 4,685 | 4,690 | 4,655 | 4,655 | +5 | +0.1% | 3,600 |
| 2023/06/30 | 4,650 | 4,660 | 4,590 | 4,650 | +60 | +1.3% | 2,800 |
| 2023/06/29 | 4,595 | 4,620 | 4,590 | 4,590 | -5 | -0.1% | 1,400 |
| 2023/06/28 | 4,550 | 4,595 | 4,485 | 4,595 | +110 | +2.5% | 2,300 |
451～
500
件表示中 / 3740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 | 236,300円 | +7.0% | +1.0% | 3.55% | 10.07倍 | 0.95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 |
| オーテック | 135,300円 | -1.4% | -19.5% | 4.29% | 9.32倍 | 0.94倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| イチケン | 310,000円 | 0.0% | -23.5% | 4.52% | 6.43倍 | 0.66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 | 68,300円 | -3.1% | -15.3% | 3.22% | 12.96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 | 111,300円 | +5.3% | +6.4% | 1.44% | 13.86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 |
市場注目の銘柄
チャート関連のコラム
