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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,541 | 1,574 | 1,512 | 1,557 | +35 | +2.3% | 63,700 |
| 2024/10/30 | 1,519 | 1,540 | 1,511 | 1,522 | +17 | +1.1% | 18,200 |
| 2024/10/29 | 1,488 | 1,505 | 1,476 | 1,505 | +35 | +2.4% | 8,800 |
| 2024/10/28 | 1,447 | 1,478 | 1,440 | 1,470 | +31 | +2.2% | 10,000 |
| 2024/10/25 | 1,460 | 1,470 | 1,420 | 1,439 | -21 | -1.4% | 19,700 |
| 2024/10/24 | 1,458 | 1,460 | 1,442 | 1,460 | -4 | -0.3% | 4,000 |
| 2024/10/23 | 1,450 | 1,477 | 1,431 | 1,464 | +6 | +0.4% | 10,600 |
| 2024/10/22 | 1,503 | 1,508 | 1,456 | 1,458 | -43 | -2.9% | 10,600 |
| 2024/10/21 | 1,501 | 1,506 | 1,496 | 1,501 | +16 | +1.1% | 3,500 |
| 2024/10/18 | 1,509 | 1,509 | 1,485 | 1,485 | -21 | -1.4% | 7,500 |
| 2024/10/17 | 1,514 | 1,529 | 1,506 | 1,506 | -26 | -1.7% | 9,000 |
| 2024/10/16 | 1,460 | 1,533 | 1,457 | 1,532 | +70 | +4.8% | 19,400 |
| 2024/10/15 | 1,477 | 1,477 | 1,459 | 1,462 | +1 | +0.1% | 5,300 |
| 2024/10/11 | 1,479 | 1,485 | 1,450 | 1,461 | -8 | -0.5% | 17,200 |
| 2024/10/10 | 1,423 | 1,469 | 1,407 | 1,469 | +62 | +4.4% | 37,600 |
| 2024/10/09 | 1,409 | 1,416 | 1,386 | 1,407 | ±0 | ±0% | 14,800 |
| 2024/10/08 | 1,420 | 1,421 | 1,407 | 1,407 | -22 | -1.5% | 4,800 |
| 2024/10/07 | 1,427 | 1,429 | 1,416 | 1,429 | +5 | +0.4% | 6,600 |
| 2024/10/04 | 1,413 | 1,424 | 1,407 | 1,424 | +6 | +0.4% | 5,100 |
| 2024/10/03 | 1,420 | 1,430 | 1,418 | 1,418 | +13 | +0.9% | 4,300 |
| 2024/10/02 | 1,414 | 1,423 | 1,405 | 1,405 | -23 | -1.6% | 4,100 |
| 2024/10/01 | 1,419 | 1,437 | 1,418 | 1,428 | +10 | +0.7% | 9,900 |
| 2024/09/30 | 1,399 | 1,423 | 1,395 | 1,418 | -11 | -0.8% | 6,200 |
| 2024/09/27 | 1,437 | 1,445 | 1,421 | 1,429 | -19 | -1.3% | 11,600 |
| 2024/09/26 | 1,448 | 1,448 | 1,426 | 1,448 | +3 | +0.2% | 21,900 |
| 2024/09/25 | 1,448 | 1,450 | 1,416 | 1,445 | +4 | +0.3% | 17,100 |
| 2024/09/24 | 1,450 | 1,450 | 1,431 | 1,441 | +5 | +0.3% | 11,700 |
| 2024/09/20 | 1,425 | 1,477 | 1,423 | 1,436 | +19 | +1.3% | 56,700 |
| 2024/09/19 | 1,448 | 1,448 | 1,401 | 1,417 | -18 | -1.3% | 77,600 |
| 2024/09/18 | 1,469 | 1,500 | 1,400 | 1,435 | +176 | +14% | 203,900 |
| 2024/09/17 | 1,272 | 1,272 | 1,242 | 1,259 | -6 | -0.5% | 4,900 |
| 2024/09/13 | 1,253 | 1,265 | 1,249 | 1,265 | +12 | +1% | 1,400 |
| 2024/09/12 | 1,259 | 1,265 | 1,253 | 1,253 | +27 | +2.2% | 2,400 |
| 2024/09/11 | 1,277 | 1,277 | 1,226 | 1,226 | -48 | -3.8% | 4,200 |
| 2024/09/10 | 1,281 | 1,281 | 1,266 | 1,274 | -3 | -0.2% | 1,600 |
| 2024/09/09 | 1,251 | 1,280 | 1,250 | 1,277 | -3 | -0.2% | 3,800 |
| 2024/09/06 | 1,277 | 1,285 | 1,272 | 1,280 | -2 | -0.2% | 3,100 |
| 2024/09/05 | 1,268 | 1,286 | 1,258 | 1,282 | ±0 | ±0% | 8,300 |
| 2024/09/04 | 1,286 | 1,286 | 1,270 | 1,282 | -28 | -2.1% | 7,600 |
| 2024/09/03 | 1,312 | 1,312 | 1,300 | 1,310 | +5 | +0.4% | 1,600 |
| 2024/09/02 | 1,308 | 1,315 | 1,298 | 1,305 | +2 | +0.2% | 6,100 |
| 2024/08/30 | 1,298 | 1,303 | 1,285 | 1,303 | +3 | +0.2% | 4,200 |
| 2024/08/29 | 1,281 | 1,300 | 1,281 | 1,300 | +10 | +0.8% | 4,200 |
| 2024/08/28 | 1,280 | 1,292 | 1,280 | 1,290 | ±0 | ±0% | 2,000 |
| 2024/08/27 | 1,285 | 1,298 | 1,278 | 1,290 | +5 | +0.4% | 6,700 |
| 2024/08/26 | 1,294 | 1,294 | 1,281 | 1,285 | +3 | +0.2% | 6,300 |
| 2024/08/23 | 1,284 | 1,288 | 1,266 | 1,282 | -3 | -0.2% | 6,600 |
| 2024/08/22 | 1,284 | 1,291 | 1,283 | 1,285 | +1 | +0.1% | 3,000 |
| 2024/08/21 | 1,285 | 1,285 | 1,271 | 1,284 | -5 | -0.4% | 5,000 |
| 2024/08/20 | 1,278 | 1,291 | 1,278 | 1,289 | +12 | +0.9% | 2,500 |
201～
250
件表示中 / 3771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 | 253,900円 | +7.0% | +1.0% | 3.31% | 10.82倍 | 1.02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 |
| イチケン | 357,500円 | 0.0% | -23.5% | 3.92% | 7.41倍 | 0.76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 |
| テスＨＤ | 36,200円 | +28.1% | - | 1.60% | 21.27倍 | 0.60倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| ダイセキソリュ | 122,300円 | +5.3% | +6.4% | 1.31% | 15.23倍 | 1.17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 |
| セレコーポ | 559,000円 | +8.2% | +10.8% | - | - | - |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
市場注目の銘柄
チャート関連のコラム
