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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | -8 | -0.8% | 100 |
| 2017/12/07 | 1,057 | 1,058 | 1,038 | 1,058 | +8 | +0.8% | 1,800 |
| 2017/12/06 | 1,048 | 1,050 | 1,048 | 1,050 | +1 | +0.1% | 1,100 |
| 2017/12/05 | 1,050 | 1,050 | 1,032 | 1,049 | +14 | +1.4% | 4,100 |
| 2017/12/04 | 1,045 | 1,045 | 1,035 | 1,035 | -13 | -1.2% | 1,400 |
| 2017/12/01 | 1,050 | 1,052 | 1,029 | 1,048 | +16 | +1.6% | 18,300 |
| 2017/11/30 | 1,017 | 1,041 | 1,015 | 1,032 | +9 | +0.9% | 16,000 |
| 2017/11/29 | 1,023 | 1,023 | 1,022 | 1,023 | +2 | +0.2% | 1,100 |
| 2017/11/28 | 1,034 | 1,040 | 1,021 | 1,021 | -10 | -1% | 8,600 |
| 2017/11/27 | 1,034 | 1,036 | 1,031 | 1,031 | +6 | +0.6% | 1,800 |
| 2017/11/24 | 1,031 | 1,031 | 1,025 | 1,025 | -6 | -0.6% | 800 |
| 2017/11/22 | 1,038 | 1,038 | 1,023 | 1,031 | -7 | -0.7% | 400 |
| 2017/11/21 | 1,025 | 1,038 | 1,021 | 1,038 | - | - | 1,700 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 1,025 | 1,040 | 1,020 | 1,040 | +16 | +1.6% | 4,000 |
| 2017/11/16 | 1,032 | 1,032 | 1,024 | 1,024 | +4 | +0.4% | 700 |
| 2017/11/15 | 1,025 | 1,025 | 1,020 | 1,020 | -2 | -0.2% | 4,500 |
| 2017/11/14 | 1,033 | 1,040 | 1,022 | 1,022 | -18 | -1.7% | 2,200 |
| 2017/11/13 | 1,044 | 1,044 | 1,040 | 1,040 | -5 | -0.5% | 1,700 |
| 2017/11/10 | 1,043 | 1,046 | 1,040 | 1,045 | +2 | +0.2% | 900 |
| 2017/11/09 | 1,048 | 1,049 | 1,043 | 1,043 | +7 | +0.7% | 2,000 |
| 2017/11/08 | 1,035 | 1,036 | 1,035 | 1,036 | +5 | +0.5% | 600 |
| 2017/11/07 | 1,025 | 1,050 | 1,025 | 1,031 | +11 | +1.1% | 1,800 |
| 2017/11/06 | 1,049 | 1,052 | 1,020 | 1,020 | -21 | -2% | 16,500 |
| 2017/11/02 | 1,041 | 1,050 | 1,041 | 1,041 | -5 | -0.5% | 700 |
| 2017/11/01 | 1,048 | 1,050 | 1,040 | 1,046 | ±0 | ±0% | 5,600 |
| 2017/10/31 | 1,045 | 1,046 | 1,035 | 1,046 | -1 | -0.1% | 1,300 |
| 2017/10/30 | 1,040 | 1,048 | 1,020 | 1,047 | +12 | +1.2% | 15,700 |
| 2017/10/27 | 1,034 | 1,039 | 1,034 | 1,035 | +13 | +1.3% | 1,700 |
| 2017/10/26 | 1,015 | 1,034 | 1,015 | 1,022 | -14 | -1.4% | 7,700 |
| 2017/10/25 | 1,041 | 1,046 | 1,030 | 1,036 | -5 | -0.5% | 13,100 |
| 2017/10/24 | 1,045 | 1,049 | 1,041 | 1,041 | +5 | +0.5% | 1,800 |
| 2017/10/23 | 1,035 | 1,045 | 1,030 | 1,036 | -1 | -0.1% | 15,500 |
| 2017/10/20 | 1,037 | 1,045 | 1,036 | 1,037 | -20 | -1.9% | 10,900 |
| 2017/10/19 | 1,057 | 1,057 | 1,057 | 1,057 | ±0 | ±0% | 1,500 |
| 2017/10/18 | 1,054 | 1,057 | 1,050 | 1,057 | +14 | +1.3% | 6,400 |
| 2017/10/17 | 1,072 | 1,072 | 1,042 | 1,043 | -29 | -2.7% | 6,200 |
| 2017/10/16 | 1,080 | 1,080 | 1,056 | 1,072 | +2 | +0.2% | 4,900 |
| 2017/10/13 | 1,068 | 1,070 | 1,055 | 1,070 | ±0 | ±0% | 9,600 |
| 2017/10/12 | 1,070 | 1,070 | 1,061 | 1,070 | +1 | +0.1% | 3,900 |
| 2017/10/11 | 1,060 | 1,070 | 1,060 | 1,069 | +13 | +1.2% | 1,700 |
| 2017/10/10 | 1,047 | 1,060 | 1,047 | 1,056 | +9 | +0.9% | 9,300 |
| 2017/10/06 | 1,098 | 1,098 | 1,047 | 1,047 | -63 | -5.7% | 16,900 |
| 2017/10/05 | 1,110 | 1,111 | 1,110 | 1,110 | -6 | -0.5% | 10,000 |
| 2017/10/04 | 1,123 | 1,123 | 1,115 | 1,116 | -9 | -0.8% | 2,100 |
| 2017/10/03 | 1,100 | 1,125 | 1,100 | 1,125 | +22 | +2% | 1,400 |
| 2017/10/02 | 1,142 | 1,142 | 1,090 | 1,103 | -9 | -0.8% | 13,700 |
| 2017/09/29 | 1,100 | 1,112 | 1,100 | 1,112 | +16 | +1.5% | 1,200 |
| 2017/09/28 | 1,103 | 1,104 | 1,094 | 1,096 | -6 | -0.5% | 4,800 |
| 2017/09/27 | 1,133 | 1,140 | 1,088 | 1,102 | -43 | -3.8% | 11,200 |
1851～
1900
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 | 0.46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
