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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 3,930 | 3,930 | 3,855 | 3,920 | -10 | -0.3% | 1,500 |
| 2018/03/01 | 3,930 | 3,940 | 3,925 | 3,930 | ±0 | ±0% | 1,300 |
| 2018/02/28 | 3,930 | 3,935 | 3,930 | 3,930 | -20 | -0.5% | 700 |
| 2018/02/27 | 3,940 | 3,965 | 3,940 | 3,950 | ±0 | ±0% | 1,400 |
| 2018/02/26 | 3,970 | 3,970 | 3,950 | 3,950 | ±0 | ±0% | 700 |
| 2018/02/23 | 3,985 | 3,985 | 3,950 | 3,950 | -35 | -0.9% | 1,200 |
| 2018/02/22 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 400 |
| 2018/02/21 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 300 |
| 2018/02/20 | 3,970 | 3,990 | 3,940 | 3,985 | +35 | +0.9% | 700 |
| 2018/02/19 | 3,895 | 3,950 | 3,880 | 3,950 | +95 | +2.5% | 1,000 |
| 2018/02/16 | 3,845 | 3,905 | 3,845 | 3,855 | +10 | +0.3% | 600 |
| 2018/02/15 | 3,790 | 3,865 | 3,790 | 3,845 | +80 | +2.1% | 2,100 |
| 2018/02/14 | 3,855 | 3,855 | 3,715 | 3,765 | -120 | -3.1% | 2,200 |
| 2018/02/13 | 3,850 | 3,890 | 3,850 | 3,885 | -25 | -0.6% | 1,100 |
| 2018/02/09 | 3,875 | 3,910 | 3,810 | 3,910 | -10 | -0.3% | 1,500 |
| 2018/02/08 | 3,925 | 3,930 | 3,810 | 3,920 | -5 | -0.1% | 2,400 |
| 2018/02/07 | 3,920 | 3,955 | 3,920 | 3,925 | +5 | +0.1% | 800 |
| 2018/02/06 | 3,985 | 3,985 | 3,820 | 3,920 | -130 | -3.2% | 16,700 |
| 2018/02/05 | 4,035 | 4,050 | 3,980 | 4,050 | +15 | +0.4% | 8,000 |
| 2018/02/02 | 4,025 | 4,095 | 4,025 | 4,035 | +10 | +0.2% | 3,000 |
| 2018/02/01 | 4,045 | 4,050 | 4,000 | 4,025 | -65 | -1.6% | 3,600 |
| 2018/01/31 | 4,055 | 4,090 | 3,975 | 4,090 | -30 | -0.7% | 4,000 |
| 2018/01/30 | 4,155 | 4,155 | 4,120 | 4,120 | -30 | -0.7% | 1,000 |
| 2018/01/29 | 4,170 | 4,170 | 4,130 | 4,150 | -15 | -0.4% | 500 |
| 2018/01/26 | 4,195 | 4,195 | 4,165 | 4,165 | -35 | -0.8% | 1,300 |
| 2018/01/25 | 4,200 | 4,200 | 4,175 | 4,200 | ±0 | ±0% | 900 |
| 2018/01/24 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 400 |
| 2018/01/23 | 4,100 | 4,290 | 4,100 | 4,200 | +100 | +2.4% | 2,900 |
| 2018/01/22 | 4,060 | 4,100 | 4,045 | 4,100 | +30 | +0.7% | 2,200 |
| 2018/01/19 | 4,060 | 4,070 | 4,060 | 4,070 | +5 | +0.1% | 1,100 |
| 2018/01/18 | 4,080 | 4,165 | 4,040 | 4,065 | -10 | -0.2% | 2,500 |
| 2018/01/17 | 4,150 | 4,150 | 4,060 | 4,075 | -75 | -1.8% | 600 |
| 2018/01/16 | 4,150 | 4,150 | 4,150 | 4,150 | -10 | -0.2% | 100 |
| 2018/01/15 | 4,200 | 4,210 | 4,080 | 4,160 | -40 | -1% | 3,200 |
| 2018/01/12 | 4,180 | 4,200 | 4,175 | 4,200 | +70 | +1.7% | 3,100 |
| 2018/01/11 | 4,140 | 4,140 | 4,115 | 4,130 | -20 | -0.5% | 700 |
| 2018/01/10 | 4,105 | 4,200 | 4,065 | 4,150 | +50 | +1.2% | 3,900 |
| 2018/01/09 | 4,100 | 4,110 | 4,065 | 4,100 | ±0 | ±0% | 1,800 |
| 2018/01/05 | 4,110 | 4,125 | 4,020 | 4,100 | +50 | +1.2% | 3,000 |
| 2018/01/04 | 4,030 | 4,120 | 4,030 | 4,050 | +60 | +1.5% | 5,600 |
| 2017/12/29 | 3,985 | 4,040 | 3,970 | 3,990 | ±0 | ±0% | 3,500 |
| 2017/12/28 | 3,965 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 800 |
| 2017/12/27 | 3,980 | 3,990 | 3,960 | 3,965 | +5 | +0.1% | 1,600 |
| 2017/12/26 | 3,960 | 3,980 | 3,945 | 3,960 | ±0 | ±0% | 1,500 |
| 2017/12/25 | 3,960 | 3,965 | 3,955 | 3,960 | ±0 | ±0% | 1,300 |
| 2017/12/22 | 3,970 | 3,985 | 3,960 | 3,960 | +30 | +0.8% | 2,200 |
| 2017/12/21 | 3,890 | 4,000 | 3,890 | 3,930 | +40 | +1% | 6,200 |
| 2017/12/20 | 3,895 | 3,895 | 3,875 | 3,890 | -5 | -0.1% | 1,300 |
| 2017/12/19 | 3,895 | 3,895 | 3,870 | 3,895 | ±0 | ±0% | 1,500 |
| 2017/12/18 | 3,865 | 3,895 | 3,865 | 3,895 | +50 | +1.3% | 1,700 |
1801～
1850
件表示中 / 3743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 | 234,000円 | +7.0% | +1.0% | 3.59% | 9.97倍 | 0.94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 |
| 大末建 | 221,000円 | +8.3% | -9.7% | 4.89% | 10.26倍 | 1.00倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| イチケン | 305,500円 | 0.0% | -23.5% | 4.58% | 6.34倍 | 0.65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 | 67,200円 | -3.1% | -15.3% | 3.27% | 12.75倍 | 0.54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 | 113,000円 | +5.3% | +6.4% | 1.42% | 14.07倍 | 1.09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
