広島電鉄の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,014 | 1,014 | 1,008 | 1,012 | -7 | -0.7% | 4,100 |
2020/05/29 | 1,010 | 1,019 | 1,005 | 1,019 | +18 | +1.8% | 7,800 |
2020/05/28 | 1,003 | 1,007 | 1,000 | 1,001 | -5 | -0.5% | 12,800 |
2020/05/27 | 1,014 | 1,015 | 1,000 | 1,006 | -5 | -0.5% | 17,200 |
2020/05/26 | 1,040 | 1,040 | 1,004 | 1,011 | -29 | -2.8% | 22,900 |
2020/05/25 | 1,020 | 1,043 | 1,009 | 1,040 | +27 | +2.7% | 12,300 |
2020/05/22 | 1,020 | 1,020 | 1,013 | 1,013 | -14 | -1.4% | 6,000 |
2020/05/21 | 1,023 | 1,029 | 1,023 | 1,027 | +4 | +0.4% | 1,200 |
2020/05/20 | 1,023 | 1,029 | 1,023 | 1,023 | ±0 | ±0% | 500 |
2020/05/19 | 1,054 | 1,054 | 1,022 | 1,023 | -7 | -0.7% | 4,300 |
2020/05/18 | 1,021 | 1,033 | 1,021 | 1,030 | +10 | +1% | 1,700 |
2020/05/15 | 1,025 | 1,027 | 1,020 | 1,020 | -25 | -2.4% | 9,400 |
2020/05/14 | 1,049 | 1,049 | 1,045 | 1,045 | -5 | -0.5% | 300 |
2020/05/13 | 1,051 | 1,051 | 1,050 | 1,050 | +13 | +1.3% | 500 |
2020/05/12 | 1,038 | 1,040 | 1,036 | 1,037 | -3 | -0.3% | 6,000 |
2020/05/11 | 1,048 | 1,070 | 1,035 | 1,040 | -7 | -0.7% | 3,700 |
2020/05/08 | 1,049 | 1,050 | 1,045 | 1,047 | -2 | -0.2% | 1,500 |
2020/05/07 | 1,027 | 1,049 | 1,027 | 1,049 | +4 | +0.4% | 900 |
2020/05/01 | 1,045 | 1,045 | 1,022 | 1,045 | ±0 | ±0% | 4,500 |
2020/04/30 | 1,040 | 1,045 | 1,030 | 1,045 | +5 | +0.5% | 1,900 |
2020/04/28 | 1,036 | 1,040 | 1,036 | 1,040 | +1 | +0.1% | 1,300 |
2020/04/27 | 1,019 | 1,040 | 1,019 | 1,039 | - | - | 3,800 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 1,006 | 1,029 | 1,006 | 1,029 | +20 | +2% | 700 |
2020/04/22 | 1,020 | 1,020 | 1,001 | 1,009 | -9 | -0.9% | 5,300 |
2020/04/21 | 1,030 | 1,030 | 1,018 | 1,018 | -16 | -1.5% | 3,700 |
2020/04/20 | 1,025 | 1,034 | 1,025 | 1,034 | +9 | +0.9% | 500 |
2020/04/17 | 1,029 | 1,029 | 1,025 | 1,025 | -4 | -0.4% | 6,300 |
2020/04/16 | 1,027 | 1,029 | 1,025 | 1,029 | -10 | -1% | 300 |
2020/04/15 | 1,023 | 1,039 | 1,023 | 1,039 | +14 | +1.4% | 500 |
2020/04/14 | 1,018 | 1,025 | 1,018 | 1,025 | +14 | +1.4% | 900 |
2020/04/13 | 1,013 | 1,017 | 1,009 | 1,011 | - | - | 8,400 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 1,000 | 1,050 | 1,000 | 1,043 | +43 | +4.3% | 5,600 |
2020/04/08 | 1,000 | 1,010 | 1,000 | 1,000 | +8 | +0.8% | 2,800 |
2020/04/07 | 1,000 | 1,000 | 980 | 992 | -8 | -0.8% | 6,600 |
2020/04/06 | 990 | 1,005 | 989 | 1,000 | +15 | +1.5% | 2,900 |
2020/04/03 | 1,030 | 1,035 | 980 | 985 | -40 | -3.9% | 8,800 |
2020/04/02 | 1,068 | 1,068 | 1,025 | 1,025 | -72 | -6.6% | 4,200 |
2020/04/01 | 1,100 | 1,100 | 1,097 | 1,097 | +5 | +0.5% | 3,300 |
2020/03/31 | 1,082 | 1,092 | 1,070 | 1,092 | +18 | +1.7% | 3,000 |
2020/03/30 | 1,099 | 1,099 | 1,074 | 1,074 | -8 | -0.7% | 600 |
2020/03/27 | 1,092 | 1,095 | 1,082 | 1,082 | -17 | -1.5% | 12,900 |
2020/03/26 | 1,107 | 1,107 | 1,090 | 1,099 | ±0 | ±0% | 7,900 |
2020/03/25 | 1,110 | 1,110 | 1,077 | 1,099 | -1 | -0.1% | 6,800 |
2020/03/24 | 1,109 | 1,109 | 1,100 | 1,100 | -10 | -0.9% | 2,500 |
2020/03/23 | 1,088 | 1,110 | 1,088 | 1,110 | +22 | +2% | 7,300 |
2020/03/19 | 1,090 | 1,093 | 1,063 | 1,088 | -2 | -0.2% | 2,500 |
2020/03/18 | 1,079 | 1,110 | 1,078 | 1,090 | +38 | +3.6% | 8,800 |
2020/03/17 | 1,050 | 1,070 | 1,050 | 1,052 | +1 | +0.1% | 9,200 |
1251~
1300
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「広電鉄」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 |
---|---|---|---|---|---|---|---|---|
広電鉄 | 62,000円 | +5.5% | - | 1.29% | 13.95倍 | 0.45倍 |
|
運輸で鉄軌道とバスが2本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
ビーイングH | 331,000円 | +10.3% | +10.8% | 1.45% | 13.29倍 | 2.81倍 |
|
生活物資に特化した3PL(物流一括受託)事業を展開。北陸を地盤に全国へエリア拡大 |
ロジネットJ | 343,000円 | +2.9% | +2.7% | 3.94% | 8.11倍 | 0.87倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
カンダ | 80,800円 | +0.6% | +4.3% | 2.85% | 7.30倍 | 0.67倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等3PL、物流センター業務代行 |
神電鉄 | 233,400円 | +2.9% | +0.1% | 0.86% | 16.64倍 | 0.78倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
市場注目の銘柄
チャート関連のコラム