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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
