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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 486 | 486 | 476 | 476 | -10 | -2.1% | 23,000 |
| 2017/03/31 | 483 | 486 | 483 | 486 | +3 | +0.6% | 6,000 |
| 2017/03/30 | 482 | 483 | 480 | 483 | ±0 | ±0% | 17,000 |
| 2017/03/29 | 495 | 495 | 483 | 483 | -16 | -3.2% | 13,000 |
| 2017/03/28 | 498 | 505 | 495 | 499 | -1 | -0.2% | 41,000 |
| 2017/03/27 | 491 | 500 | 490 | 500 | +10 | +2% | 35,000 |
| 2017/03/24 | 486 | 490 | 486 | 490 | +4 | +0.8% | 37,000 |
| 2017/03/23 | 489 | 489 | 486 | 486 | ±0 | ±0% | 10,000 |
| 2017/03/22 | 486 | 486 | 482 | 486 | -1 | -0.2% | 25,000 |
| 2017/03/21 | 486 | 487 | 486 | 487 | ±0 | ±0% | 22,000 |
| 2017/03/17 | 487 | 487 | 487 | 487 | - | - | 5,000 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 482 | 487 | 482 | 484 | +1 | +0.2% | 12,000 |
| 2017/03/14 | 487 | 487 | 483 | 483 | +3 | +0.6% | 13,000 |
| 2017/03/13 | 480 | 480 | 480 | 480 | -4 | -0.8% | 1,000 |
| 2017/03/10 | 481 | 485 | 481 | 484 | +6 | +1.3% | 36,000 |
| 2017/03/09 | 480 | 485 | 474 | 478 | -2 | -0.4% | 71,000 |
| 2017/03/08 | 480 | 480 | 480 | 480 | +1 | +0.2% | 1,000 |
| 2017/03/07 | 478 | 480 | 478 | 479 | +1 | +0.2% | 18,000 |
| 2017/03/06 | 475 | 478 | 475 | 478 | +2 | +0.4% | 4,000 |
| 2017/03/03 | 479 | 479 | 476 | 476 | ±0 | ±0% | 4,000 |
| 2017/03/02 | 476 | 476 | 476 | 476 | -3 | -0.6% | 2,000 |
| 2017/03/01 | 474 | 479 | 474 | 479 | +3 | +0.6% | 22,000 |
| 2017/02/28 | 475 | 476 | 475 | 476 | +1 | +0.2% | 7,000 |
| 2017/02/27 | 475 | 475 | 475 | 475 | - | - | 1,000 |
| 2017/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/23 | 477 | 477 | 473 | 473 | -2 | -0.4% | 15,000 |
| 2017/02/22 | 478 | 478 | 475 | 475 | - | - | 13,000 |
| 2017/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/20 | 477 | 477 | 477 | 477 | +2 | +0.4% | 5,000 |
| 2017/02/17 | 476 | 476 | 474 | 475 | +1 | +0.2% | 26,000 |
| 2017/02/16 | 477 | 479 | 474 | 474 | -3 | -0.6% | 42,000 |
| 2017/02/15 | 475 | 477 | 474 | 477 | +4 | +0.8% | 11,000 |
| 2017/02/14 | 473 | 475 | 472 | 473 | +1 | +0.2% | 15,000 |
| 2017/02/13 | 472 | 472 | 472 | 472 | +1 | +0.2% | 7,000 |
| 2017/02/10 | 471 | 471 | 469 | 471 | +1 | +0.2% | 5,000 |
| 2017/02/09 | 469 | 470 | 469 | 470 | ±0 | ±0% | 15,000 |
| 2017/02/08 | 469 | 470 | 469 | 470 | ±0 | ±0% | 9,000 |
| 2017/02/07 | 469 | 472 | 469 | 470 | -1 | -0.2% | 5,000 |
| 2017/02/06 | 471 | 471 | 468 | 471 | - | - | 6,000 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/01 | 471 | 471 | 469 | 469 | ±0 | ±0% | 13,000 |
| 2017/01/31 | 470 | 470 | 468 | 469 | -1 | -0.2% | 17,000 |
| 2017/01/30 | 473 | 473 | 470 | 470 | -2 | -0.4% | 9,000 |
| 2017/01/27 | 472 | 472 | 472 | 472 | +2 | +0.4% | 4,000 |
| 2017/01/26 | 468 | 470 | 468 | 470 | +2 | +0.4% | 11,000 |
| 2017/01/25 | 465 | 468 | 465 | 468 | -1 | -0.2% | 18,000 |
| 2017/01/24 | 470 | 470 | 467 | 469 | +4 | +0.9% | 19,000 |
| 2017/01/23 | 469 | 469 | 465 | 465 | -4 | -0.9% | 28,000 |
2051～
2100
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
