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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,150 | 1,159 | 1,150 | 1,158 | +13 | +1.1% | 1,500 |
| 2018/08/30 | 1,150 | 1,150 | 1,145 | 1,145 | +5 | +0.4% | 500 |
| 2018/08/29 | 1,141 | 1,144 | 1,140 | 1,140 | +1 | +0.1% | 2,300 |
| 2018/08/28 | 1,160 | 1,160 | 1,139 | 1,139 | -4 | -0.3% | 600 |
| 2018/08/27 | 1,142 | 1,143 | 1,128 | 1,143 | +17 | +1.5% | 1,500 |
| 2018/08/24 | 1,123 | 1,133 | 1,121 | 1,126 | -27 | -2.3% | 9,700 |
| 2018/08/23 | 1,164 | 1,182 | 1,150 | 1,153 | -16 | -1.4% | 4,200 |
| 2018/08/22 | 1,145 | 1,169 | 1,145 | 1,169 | +24 | +2.1% | 1,600 |
| 2018/08/21 | 1,163 | 1,163 | 1,145 | 1,145 | -18 | -1.5% | 6,400 |
| 2018/08/20 | 1,180 | 1,180 | 1,163 | 1,163 | ±0 | ±0% | 6,600 |
| 2018/08/17 | 1,160 | 1,163 | 1,160 | 1,163 | +3 | +0.3% | 600 |
| 2018/08/16 | 1,149 | 1,161 | 1,149 | 1,160 | +11 | +1% | 1,200 |
| 2018/08/15 | 1,130 | 1,149 | 1,130 | 1,149 | +16 | +1.4% | 400 |
| 2018/08/14 | 1,133 | 1,133 | 1,133 | 1,133 | -6 | -0.5% | 200 |
| 2018/08/13 | 1,117 | 1,139 | 1,117 | 1,139 | -8 | -0.7% | 2,700 |
| 2018/08/10 | 1,140 | 1,161 | 1,130 | 1,147 | +22 | +2% | 8,700 |
| 2018/08/09 | 1,159 | 1,159 | 1,100 | 1,125 | -25 | -2.2% | 6,600 |
| 2018/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,100 |
| 2018/08/07 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 200 |
| 2018/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | -24 | -2.1% | 1,600 |
| 2018/08/03 | 1,149 | 1,170 | 1,149 | 1,164 | +26 | +2.3% | 2,300 |
| 2018/08/02 | 1,148 | 1,148 | 1,138 | 1,138 | -9 | -0.8% | 200 |
| 2018/08/01 | 1,182 | 1,182 | 1,138 | 1,147 | -21 | -1.8% | 14,500 |
| 2018/07/31 | 1,166 | 1,168 | 1,161 | 1,168 | +15 | +1.3% | 3,100 |
| 2018/07/30 | 1,140 | 1,160 | 1,140 | 1,153 | +22 | +1.9% | 8,300 |
| 2018/07/27 | 1,130 | 1,131 | 1,130 | 1,131 | +1 | +0.1% | 600 |
| 2018/07/26 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 700 |
| 2018/07/25 | 1,118 | 1,120 | 1,117 | 1,120 | +3 | +0.3% | 1,400 |
| 2018/07/24 | 1,119 | 1,119 | 1,100 | 1,117 | +4 | +0.4% | 3,200 |
| 2018/07/23 | 1,118 | 1,118 | 1,113 | 1,113 | +3 | +0.3% | 1,400 |
| 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 |
1701～
1750
件表示中 / 3768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 | 63,900円 | +5.5% | - | 1.25% | 14.39倍 | 0.47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 |
| ロジネットＪ | 383,000円 | +2.9% | +2.7% | 3.52% | 9.05倍 | 0.97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 | 247,800円 | +2.9% | +0.1% | 0.81% | 17.66倍 | 0.83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 | 83,000円 | +0.6% | +4.3% | 2.77% | 7.49倍 | 0.69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 |
| 丸 運 | 54,200円 | +1.2% | -21.5% | 2.21% | 23.36倍 | 0.62倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
市場注目の銘柄
チャート関連のコラム
