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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,093 | 1,145 | 1,093 | 1,145 | +26 | +2.3% | 31,800 |
| 2017/09/25 | 1,107 | 1,122 | 1,105 | 1,119 | +9 | +0.8% | 4,300 |
| 2017/09/22 | 1,091 | 1,110 | 1,087 | 1,110 | +19 | +1.7% | 14,800 |
| 2017/09/21 | 1,091 | 1,109 | 1,091 | 1,091 | ±0 | ±0% | 4,700 |
| 2017/09/20 | 1,082 | 1,091 | 1,069 | 1,091 | +25 | +2.3% | 3,700 |
| 2017/09/19 | 1,071 | 1,072 | 1,065 | 1,066 | -20 | -1.8% | 10,100 |
| 2017/09/15 | 1,049 | 1,100 | 1,049 | 1,086 | +33 | +3.1% | 9,700 |
| 2017/09/14 | 1,044 | 1,080 | 1,044 | 1,053 | +18 | +1.7% | 9,100 |
| 2017/09/13 | 1,046 | 1,046 | 1,028 | 1,035 | -15 | -1.4% | 11,700 |
| 2017/09/12 | 1,040 | 1,050 | 1,040 | 1,050 | +9 | +0.9% | 13,700 |
| 2017/09/11 | 1,050 | 1,055 | 1,020 | 1,041 | -1 | -0.1% | 6,200 |
| 2017/09/08 | 1,103 | 1,103 | 1,021 | 1,042 | -63 | -5.7% | 25,200 |
| 2017/09/07 | 1,103 | 1,119 | 1,103 | 1,105 | ±0 | ±0% | 3,700 |
| 2017/09/06 | 1,114 | 1,114 | 1,103 | 1,105 | -15 | -1.3% | 1,800 |
| 2017/09/05 | 1,125 | 1,125 | 1,120 | 1,120 | -3 | -0.3% | 4,600 |
| 2017/09/04 | 1,123 | 1,123 | 1,117 | 1,123 | ±0 | ±0% | 1,100 |
| 2017/09/01 | 1,122 | 1,124 | 1,122 | 1,123 | +8 | +0.7% | 5,100 |
| 2017/08/31 | 1,101 | 1,115 | 1,100 | 1,115 | +14 | +1.3% | 3,100 |
| 2017/08/30 | 1,112 | 1,128 | 1,099 | 1,101 | -28 | -2.5% | 6,900 |
| 2017/08/29 | 1,098 | 1,129 | 1,097 | 1,129 | +575 | +103.8% | 3,800 |
| 2017/08/28 | 551 | 555 | 550 | 554 | +2 | +0.4% | 19,000 |
| 2017/08/25 | 565 | 565 | 550 | 552 | -13 | -2.3% | 29,000 |
| 2017/08/24 | 559 | 567 | 559 | 565 | +16 | +2.9% | 15,000 |
| 2017/08/23 | 562 | 562 | 549 | 549 | -12 | -2.1% | 28,000 |
| 2017/08/22 | 561 | 562 | 561 | 561 | ±0 | ±0% | 12,000 |
| 2017/08/21 | 561 | 581 | 561 | 561 | +6 | +1.1% | 46,000 |
| 2017/08/18 | 549 | 555 | 548 | 555 | +6 | +1.1% | 6,000 |
| 2017/08/17 | 548 | 554 | 548 | 549 | +11 | +2% | 26,000 |
| 2017/08/16 | 541 | 549 | 538 | 538 | -6 | -1.1% | 24,000 |
| 2017/08/15 | 538 | 544 | 538 | 544 | +7 | +1.3% | 12,000 |
| 2017/08/14 | 531 | 537 | 531 | 537 | +7 | +1.3% | 7,000 |
| 2017/08/10 | 527 | 530 | 525 | 530 | +6 | +1.1% | 15,000 |
| 2017/08/09 | 527 | 527 | 520 | 524 | -5 | -0.9% | 22,000 |
| 2017/08/08 | 521 | 529 | 521 | 529 | - | - | 18,000 |
| 2017/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/04 | 522 | 530 | 522 | 528 | +5 | +1% | 6,000 |
| 2017/08/03 | 524 | 524 | 523 | 523 | ±0 | ±0% | 3,000 |
| 2017/08/02 | 521 | 523 | 520 | 523 | +3 | +0.6% | 14,000 |
| 2017/08/01 | 536 | 536 | 520 | 520 | ±0 | ±0% | 36,000 |
| 2017/07/31 | 520 | 522 | 518 | 520 | ±0 | ±0% | 11,000 |
| 2017/07/28 | 520 | 520 | 520 | 520 | -1 | -0.2% | 1,000 |
| 2017/07/27 | 515 | 530 | 515 | 521 | +8 | +1.6% | 19,000 |
| 2017/07/26 | 512 | 513 | 512 | 513 | +1 | +0.2% | 10,000 |
| 2017/07/25 | 504 | 512 | 504 | 512 | +9 | +1.8% | 38,000 |
| 2017/07/24 | 500 | 504 | 500 | 503 | +4 | +0.8% | 14,000 |
| 2017/07/21 | 498 | 499 | 498 | 499 | -1 | -0.2% | 8,000 |
| 2017/07/20 | 497 | 500 | 497 | 500 | - | - | 9,000 |
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/18 | 497 | 497 | 495 | 495 | -4 | -0.8% | 8,000 |
| 2017/07/14 | 499 | 499 | 499 | 499 | - | - | 8,000 |
1901～
1950
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
