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 |
|---|---|---|---|---|---|---|---|
| 2019/04/26 | 4,920 | 4,920 | 4,760 | 4,830 | +55 | +1.2% | 3,300 |
| 2019/04/25 | 4,650 | 4,800 | 4,650 | 4,775 | +125 | +2.7% | 2,500 |
| 2019/04/24 | 4,650 | 4,650 | 4,650 | 4,650 | -45 | -1% | 200 |
| 2019/04/23 | 4,645 | 4,695 | 4,635 | 4,695 | +50 | +1.1% | 900 |
| 2019/04/22 | 4,630 | 4,645 | 4,630 | 4,645 | -55 | -1.2% | 2,300 |
| 2019/04/19 | 4,720 | 4,750 | 4,700 | 4,700 | -70 | -1.5% | 700 |
| 2019/04/18 | 4,805 | 4,805 | 4,770 | 4,770 | -70 | -1.4% | 300 |
| 2019/04/17 | 4,775 | 4,840 | 4,775 | 4,840 | +40 | +0.8% | 700 |
| 2019/04/16 | 4,785 | 4,800 | 4,785 | 4,800 | -35 | -0.7% | 200 |
| 2019/04/15 | 4,860 | 4,860 | 4,780 | 4,835 | - | - | 500 |
| 2019/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/11 | 4,780 | 4,780 | 4,720 | 4,720 | -90 | -1.9% | 500 |
| 2019/04/10 | 4,825 | 4,825 | 4,810 | 4,810 | -10 | -0.2% | 300 |
| 2019/04/09 | 4,830 | 4,830 | 4,820 | 4,820 | -80 | -1.6% | 200 |
| 2019/04/08 | 4,885 | 4,900 | 4,885 | 4,900 | +15 | +0.3% | 200 |
| 2019/04/05 | 4,960 | 4,960 | 4,850 | 4,885 | -75 | -1.5% | 800 |
| 2019/04/04 | 4,850 | 4,960 | 4,850 | 4,960 | +110 | +2.3% | 400 |
| 2019/04/03 | 4,835 | 4,850 | 4,820 | 4,850 | +15 | +0.3% | 1,000 |
| 2019/04/02 | 4,815 | 4,840 | 4,770 | 4,835 | +55 | +1.2% | 1,500 |
| 2019/04/01 | 4,710 | 4,825 | 4,710 | 4,780 | ±0 | ±0% | 1,000 |
| 2019/03/29 | 4,775 | 4,780 | 4,680 | 4,780 | +20 | +0.4% | 1,200 |
| 2019/03/28 | 4,675 | 4,760 | 4,665 | 4,760 | -20 | -0.4% | 1,800 |
| 2019/03/27 | 4,680 | 4,815 | 4,660 | 4,780 | -240 | -4.8% | 3,200 |
| 2019/03/26 | 4,930 | 5,080 | 4,905 | 5,020 | +120 | +2.4% | 4,400 |
| 2019/03/25 | 4,905 | 4,910 | 4,860 | 4,900 | -15 | -0.3% | 1,800 |
| 2019/03/22 | 4,910 | 4,980 | 4,885 | 4,915 | -55 | -1.1% | 2,200 |
| 2019/03/20 | 4,895 | 4,970 | 4,840 | 4,970 | +75 | +1.5% | 1,800 |
| 2019/03/19 | 4,925 | 5,000 | 4,895 | 4,895 | -15 | -0.3% | 2,200 |
| 2019/03/18 | 4,955 | 4,955 | 4,855 | 4,910 | +25 | +0.5% | 1,400 |
| 2019/03/15 | 4,875 | 4,975 | 4,875 | 4,885 | -60 | -1.2% | 800 |
| 2019/03/14 | 4,995 | 4,995 | 4,900 | 4,945 | -50 | -1% | 900 |
| 2019/03/13 | 4,990 | 4,995 | 4,870 | 4,995 | -5 | -0.1% | 1,300 |
| 2019/03/12 | 4,860 | 5,000 | 4,860 | 5,000 | +150 | +3.1% | 1,600 |
| 2019/03/11 | 4,875 | 4,885 | 4,850 | 4,850 | -60 | -1.2% | 400 |
| 2019/03/08 | 4,860 | 4,915 | 4,860 | 4,910 | -60 | -1.2% | 1,300 |
| 2019/03/07 | 4,830 | 4,970 | 4,830 | 4,970 | +140 | +2.9% | 1,400 |
| 2019/03/06 | 4,970 | 4,970 | 4,825 | 4,830 | -170 | -3.4% | 2,300 |
| 2019/03/05 | 5,130 | 5,130 | 4,970 | 5,000 | -130 | -2.5% | 1,600 |
| 2019/03/04 | 5,100 | 5,130 | 5,050 | 5,130 | +155 | +3.1% | 3,800 |
| 2019/03/01 | 4,775 | 4,975 | 4,775 | 4,975 | +245 | +5.2% | 6,800 |
| 2019/02/28 | 4,670 | 4,795 | 4,670 | 4,730 | +70 | +1.5% | 7,800 |
| 2019/02/27 | 4,625 | 4,660 | 4,625 | 4,660 | +40 | +0.9% | 1,800 |
| 2019/02/26 | 4,605 | 4,660 | 4,605 | 4,620 | +15 | +0.3% | 1,300 |
| 2019/02/25 | 4,600 | 4,620 | 4,600 | 4,605 | +50 | +1.1% | 2,400 |
| 2019/02/22 | 4,535 | 4,600 | 4,535 | 4,555 | -50 | -1.1% | 700 |
| 2019/02/21 | 4,600 | 4,610 | 4,535 | 4,605 | +5 | +0.1% | 1,700 |
| 2019/02/20 | 4,600 | 4,600 | 4,595 | 4,600 | ±0 | ±0% | 700 |
| 2019/02/19 | 4,510 | 4,600 | 4,510 | 4,600 | +20 | +0.4% | 1,400 |
| 2019/02/18 | 4,505 | 4,580 | 4,505 | 4,580 | +15 | +0.3% | 1,600 |
| 2019/02/15 | 4,570 | 4,575 | 4,565 | 4,565 | -15 | -0.3% | 800 |
1551～
1600
件表示中 / 3776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 | 250,000円 | +7.0% | +1.0% | 3.36% | 10.65倍 | 1.00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 |
| 田辺工 | 245,200円 | +4.3% | +3.7% | 3.75% | 9.53倍 | 1.03倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| 大盛工業 | 128,000円 | +7.1% | +22.2% | 0.78% | 46.28倍 | 4.20倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| ダイセキソリュ | 121,300円 | +5.3% | +6.4% | 1.32% | 15.10倍 | 1.16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 |
| 佐田建 | 125,800円 | +20.1% | +11.7% | 4.77% | 23.75倍 | 1.22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
