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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 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 |
| 2017/01/20 | 470 | 470 | 469 | 469 | -2 | -0.4% | 3,000 |
| 2017/01/19 | 471 | 471 | 470 | 471 | ±0 | ±0% | 23,000 |
| 2017/01/18 | 468 | 471 | 468 | 471 | +2 | +0.4% | 3,000 |
| 2017/01/17 | 469 | 469 | 469 | 469 | - | - | 11,000 |
| 2017/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/13 | 471 | 471 | 471 | 471 | -1 | -0.2% | 1,000 |
| 2017/01/12 | 469 | 473 | 469 | 472 | ±0 | ±0% | 13,000 |
| 2017/01/11 | 472 | 472 | 472 | 472 | +4 | +0.9% | 5,000 |
| 2017/01/10 | 472 | 472 | 467 | 468 | -2 | -0.4% | 16,000 |
| 2017/01/06 | 472 | 474 | 470 | 470 | -2 | -0.4% | 13,000 |
| 2017/01/05 | 467 | 472 | 467 | 472 | +4 | +0.9% | 13,000 |
| 2017/01/04 | 476 | 476 | 468 | 468 | -5 | -1.1% | 42,000 |
| 2016/12/30 | 469 | 474 | 469 | 473 | +4 | +0.9% | 23,000 |
| 2016/12/29 | 469 | 469 | 469 | 469 | -1 | -0.2% | 2,000 |
| 2016/12/28 | 468 | 470 | 468 | 470 | +5 | +1.1% | 6,000 |
| 2016/12/27 | 466 | 466 | 465 | 465 | ±0 | ±0% | 6,000 |
| 2016/12/26 | 466 | 467 | 464 | 465 | -3 | -0.6% | 28,000 |
| 2016/12/22 | 468 | 468 | 468 | 468 | ±0 | ±0% | 7,000 |
| 2016/12/21 | 468 | 468 | 468 | 468 | ±0 | ±0% | 5,000 |
| 2016/12/20 | 466 | 470 | 466 | 468 | -1 | -0.2% | 24,000 |
| 2016/12/19 | 468 | 471 | 468 | 469 | -1 | -0.2% | 19,000 |
| 2016/12/16 | 470 | 470 | 469 | 470 | +2 | +0.4% | 8,000 |
| 2016/12/15 | 469 | 470 | 468 | 468 | +2 | +0.4% | 11,000 |
| 2016/12/14 | 468 | 471 | 466 | 466 | -7 | -1.5% | 14,000 |
| 2016/12/13 | 468 | 473 | 468 | 473 | - | - | 10,000 |
| 2016/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/09 | 468 | 469 | 468 | 469 | +3 | +0.6% | 4,000 |
| 2016/12/08 | 468 | 468 | 465 | 466 | +1 | +0.2% | 10,000 |
| 2016/12/07 | 462 | 465 | 462 | 465 | -1 | -0.2% | 3,000 |
| 2016/12/06 | 464 | 466 | 459 | 466 | +1 | +0.2% | 58,000 |
2051～
2100
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
