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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,118 | 1,118 | 1,110 | 1,110 | -8 | -0.7% | 1,700 |
| 2018/07/19 | 1,115 | 1,118 | 1,112 | 1,118 | +8 | +0.7% | 700 |
| 2018/07/18 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 300 |
| 2018/07/17 | 1,111 | 1,111 | 1,110 | 1,110 | +33 | +3.1% | 5,800 |
| 2018/07/13 | 1,110 | 1,111 | 1,077 | 1,077 | -33 | -3% | 6,600 |
| 2018/07/12 | 1,110 | 1,110 | 1,110 | 1,110 | -8 | -0.7% | 6,000 |
| 2018/07/11 | 1,127 | 1,131 | 1,118 | 1,118 | +7 | +0.6% | 7,700 |
| 2018/07/10 | 1,103 | 1,111 | 1,103 | 1,111 | -16 | -1.4% | 1,600 |
| 2018/07/09 | 1,126 | 1,127 | 1,126 | 1,127 | +17 | +1.5% | 700 |
| 2018/07/06 | 1,103 | 1,110 | 1,103 | 1,110 | +10 | +0.9% | 1,400 |
| 2018/07/05 | 1,102 | 1,102 | 1,100 | 1,100 | -2 | -0.2% | 2,100 |
| 2018/07/04 | 1,102 | 1,102 | 1,102 | 1,102 | ±0 | ±0% | 100 |
| 2018/07/03 | 1,102 | 1,108 | 1,100 | 1,102 | -14 | -1.3% | 15,300 |
| 2018/07/02 | 1,149 | 1,149 | 1,116 | 1,116 | -11 | -1% | 6,000 |
| 2018/06/29 | 1,121 | 1,130 | 1,117 | 1,127 | +10 | +0.9% | 2,800 |
| 2018/06/28 | 1,120 | 1,120 | 1,115 | 1,117 | +2 | +0.2% | 2,200 |
| 2018/06/27 | 1,106 | 1,120 | 1,106 | 1,115 | +12 | +1.1% | 3,700 |
| 2018/06/26 | 1,105 | 1,105 | 1,103 | 1,103 | -6 | -0.5% | 400 |
| 2018/06/25 | 1,102 | 1,109 | 1,102 | 1,109 | - | - | 400 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 1,102 | 1,113 | 1,100 | 1,102 | +1 | +0.1% | 2,300 |
| 2018/06/20 | 1,102 | 1,104 | 1,100 | 1,101 | -1 | -0.1% | 2,800 |
| 2018/06/19 | 1,102 | 1,102 | 1,102 | 1,102 | -3 | -0.3% | 3,500 |
| 2018/06/18 | 1,100 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 3,900 |
| 2018/06/15 | 1,100 | 1,118 | 1,100 | 1,100 | -1 | -0.1% | 7,900 |
| 2018/06/14 | 1,101 | 1,102 | 1,101 | 1,101 | - | - | 4,000 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 1,110 | 1,110 | 1,110 | 1,110 | +9 | +0.8% | 1,200 |
| 2018/06/11 | 1,100 | 1,101 | 1,100 | 1,101 | +1 | +0.1% | 1,700 |
| 2018/06/08 | 1,102 | 1,102 | 1,100 | 1,100 | -2 | -0.2% | 1,300 |
| 2018/06/07 | 1,118 | 1,118 | 1,100 | 1,102 | -6 | -0.5% | 7,000 |
| 2018/06/06 | 1,129 | 1,132 | 1,100 | 1,108 | -18 | -1.6% | 8,700 |
| 2018/06/05 | 1,120 | 1,126 | 1,120 | 1,126 | +9 | +0.8% | 2,300 |
| 2018/06/04 | 1,114 | 1,122 | 1,114 | 1,117 | -2 | -0.2% | 1,800 |
| 2018/06/01 | 1,118 | 1,120 | 1,118 | 1,119 | +3 | +0.3% | 6,000 |
| 2018/05/31 | 1,110 | 1,119 | 1,110 | 1,116 | +16 | +1.5% | 1,500 |
| 2018/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2018/05/29 | 1,100 | 1,100 | 1,096 | 1,100 | -9 | -0.8% | 8,300 |
| 2018/05/28 | 1,111 | 1,111 | 1,109 | 1,109 | - | - | 1,600 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 1,111 | 1,120 | 1,111 | 1,111 | -1 | -0.1% | 2,600 |
| 2018/05/23 | 1,124 | 1,124 | 1,112 | 1,112 | -11 | -1% | 3,700 |
| 2018/05/22 | 1,124 | 1,125 | 1,123 | 1,123 | -1 | -0.1% | 2,900 |
| 2018/05/21 | 1,133 | 1,133 | 1,124 | 1,124 | -7 | -0.6% | 2,200 |
| 2018/05/18 | 1,131 | 1,131 | 1,131 | 1,131 | -14 | -1.2% | 1,000 |
| 2018/05/17 | 1,145 | 1,145 | 1,145 | 1,145 | -2 | -0.2% | 100 |
| 2018/05/16 | 1,147 | 1,147 | 1,138 | 1,147 | -1 | -0.1% | 300 |
| 2018/05/15 | 1,124 | 1,148 | 1,122 | 1,148 | -1 | -0.1% | 1,000 |
| 2018/05/14 | 1,130 | 1,149 | 1,116 | 1,149 | +5 | +0.4% | 8,900 |
| 2018/05/11 | 1,144 | 1,144 | 1,144 | 1,144 | +18 | +1.6% | 1,300 |
1701～
1750
件表示中 / 3738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 | 62,500円 | +5.5% | - | 1.28% | 14.06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 | 345,000円 | +2.9% | +2.7% | 3.91% | 8.16倍 | 0.88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 |
| 神電鉄 | 235,800円 | +2.9% | +0.1% | 0.85% | 16.81倍 | 0.79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 |
| カンダ | 80,300円 | +0.6% | +4.3% | 2.86% | 7.25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 |
市場注目の銘柄
チャート関連のコラム
