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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,097 | 1,102 | 1,095 | 1,102 | +2 | +0.2% | 2,500 |
| 2018/04/06 | 1,097 | 1,100 | 1,094 | 1,100 | +8 | +0.7% | 800 |
| 2018/04/05 | 1,083 | 1,101 | 1,083 | 1,092 | +10 | +0.9% | 2,200 |
| 2018/04/04 | 1,101 | 1,101 | 1,080 | 1,082 | -18 | -1.6% | 1,500 |
| 2018/04/03 | 1,109 | 1,114 | 1,100 | 1,100 | -15 | -1.3% | 6,800 |
| 2018/04/02 | 1,115 | 1,115 | 1,100 | 1,115 | -15 | -1.3% | 4,100 |
| 2018/03/30 | 1,115 | 1,130 | 1,071 | 1,130 | +11 | +1% | 12,500 |
| 2018/03/29 | 1,125 | 1,129 | 1,119 | 1,119 | +4 | +0.4% | 3,800 |
| 2018/03/28 | 1,140 | 1,140 | 1,106 | 1,115 | -37 | -3.2% | 3,800 |
| 2018/03/27 | 1,142 | 1,166 | 1,142 | 1,152 | +2 | +0.2% | 11,800 |
| 2018/03/26 | 1,151 | 1,151 | 1,141 | 1,150 | -5 | -0.4% | 4,100 |
| 2018/03/23 | 1,150 | 1,159 | 1,147 | 1,155 | ±0 | ±0% | 1,900 |
| 2018/03/22 | 1,156 | 1,167 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
| 2018/03/20 | 1,180 | 1,180 | 1,151 | 1,160 | -30 | -2.5% | 10,900 |
| 2018/03/19 | 1,199 | 1,199 | 1,190 | 1,190 | -8 | -0.7% | 7,500 |
| 2018/03/16 | 1,199 | 1,200 | 1,190 | 1,198 | +21 | +1.8% | 12,300 |
| 2018/03/15 | 1,167 | 1,188 | 1,160 | 1,177 | +10 | +0.9% | 5,500 |
| 2018/03/14 | 1,190 | 1,190 | 1,135 | 1,167 | -12 | -1% | 16,100 |
| 2018/03/13 | 1,173 | 1,191 | 1,118 | 1,179 | -8 | -0.7% | 13,900 |
| 2018/03/12 | 1,189 | 1,189 | 1,177 | 1,187 | +7 | +0.6% | 9,300 |
| 2018/03/09 | 1,176 | 1,190 | 1,176 | 1,180 | +4 | +0.3% | 3,000 |
| 2018/03/08 | 1,173 | 1,185 | 1,173 | 1,176 | -5 | -0.4% | 900 |
| 2018/03/07 | 1,169 | 1,190 | 1,162 | 1,181 | +13 | +1.1% | 5,000 |
| 2018/03/06 | 1,138 | 1,169 | 1,138 | 1,168 | +9 | +0.8% | 5,700 |
| 2018/03/05 | 1,122 | 1,180 | 1,110 | 1,159 | +39 | +3.5% | 7,900 |
| 2018/03/02 | 1,149 | 1,179 | 1,120 | 1,120 | -30 | -2.6% | 3,500 |
| 2018/03/01 | 1,195 | 1,195 | 1,150 | 1,150 | -15 | -1.3% | 5,100 |
| 2018/02/28 | 1,152 | 1,173 | 1,152 | 1,165 | +13 | +1.1% | 2,200 |
| 2018/02/27 | 1,140 | 1,200 | 1,122 | 1,152 | +14 | +1.2% | 17,200 |
| 2018/02/26 | 1,113 | 1,138 | 1,113 | 1,138 | +26 | +2.3% | 9,600 |
| 2018/02/23 | 1,102 | 1,113 | 1,089 | 1,112 | +12 | +1.1% | 22,600 |
| 2018/02/22 | 1,100 | 1,100 | 1,100 | 1,100 | -2 | -0.2% | 1,500 |
| 2018/02/21 | 1,101 | 1,102 | 1,100 | 1,102 | +12 | +1.1% | 1,700 |
| 2018/02/20 | 1,088 | 1,100 | 1,088 | 1,090 | -2 | -0.2% | 3,500 |
| 2018/02/19 | 1,100 | 1,100 | 1,078 | 1,092 | -8 | -0.7% | 8,900 |
| 2018/02/16 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,200 |
| 2018/02/15 | 1,101 | 1,109 | 1,100 | 1,100 | -1 | -0.1% | 1,500 |
| 2018/02/14 | 1,081 | 1,101 | 1,081 | 1,101 | +20 | +1.9% | 4,500 |
| 2018/02/13 | 1,078 | 1,097 | 1,078 | 1,081 | -8 | -0.7% | 1,700 |
| 2018/02/09 | 1,083 | 1,113 | 1,062 | 1,089 | +3 | +0.3% | 16,900 |
| 2018/02/08 | 1,080 | 1,086 | 1,080 | 1,086 | +16 | +1.5% | 1,500 |
| 2018/02/07 | 1,061 | 1,085 | 1,061 | 1,070 | +13 | +1.2% | 3,000 |
| 2018/02/06 | 1,084 | 1,084 | 1,057 | 1,057 | -38 | -3.5% | 11,100 |
| 2018/02/05 | 1,085 | 1,095 | 1,084 | 1,095 | -4 | -0.4% | 1,000 |
| 2018/02/02 | 1,096 | 1,099 | 1,095 | 1,099 | -4 | -0.4% | 1,700 |
| 2018/02/01 | 1,085 | 1,105 | 1,079 | 1,103 | +13 | +1.2% | 10,400 |
| 2018/01/31 | 1,075 | 1,090 | 1,075 | 1,090 | +5 | +0.5% | 2,000 |
| 2018/01/30 | 1,067 | 1,085 | 1,066 | 1,085 | +22 | +2.1% | 1,100 |
| 2018/01/29 | 1,089 | 1,090 | 1,063 | 1,063 | -18 | -1.7% | 6,800 |
| 2018/01/26 | 1,089 | 1,089 | 1,081 | 1,081 | -8 | -0.7% | 1,100 |
1801～
1850
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
