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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 455 | 459 | 455 | 458 | -1 | -0.2% | 13,000 |
| 2016/03/24 | 457 | 459 | 455 | 459 | +5 | +1.1% | 54,000 |
| 2016/03/23 | 456 | 456 | 450 | 454 | +4 | +0.9% | 37,000 |
| 2016/03/22 | 450 | 450 | 450 | 450 | ±0 | ±0% | 3,000 |
| 2016/03/18 | 446 | 450 | 446 | 450 | +1 | +0.2% | 5,000 |
| 2016/03/17 | 450 | 455 | 448 | 449 | -6 | -1.3% | 23,000 |
| 2016/03/16 | 457 | 457 | 455 | 455 | -6 | -1.3% | 5,000 |
| 2016/03/15 | 460 | 461 | 459 | 461 | +1 | +0.2% | 16,000 |
| 2016/03/14 | 458 | 460 | 458 | 460 | +2 | +0.4% | 9,000 |
| 2016/03/11 | 455 | 458 | 455 | 458 | +2 | +0.4% | 9,000 |
| 2016/03/10 | 458 | 458 | 455 | 456 | +3 | +0.7% | 16,000 |
| 2016/03/09 | 450 | 453 | 450 | 453 | +4 | +0.9% | 35,000 |
| 2016/03/08 | 446 | 450 | 446 | 449 | +6 | +1.4% | 21,000 |
| 2016/03/07 | 445 | 445 | 443 | 443 | -2 | -0.4% | 5,000 |
| 2016/03/04 | 441 | 445 | 441 | 445 | +5 | +1.1% | 43,000 |
| 2016/03/03 | 440 | 440 | 440 | 440 | +3 | +0.7% | 32,000 |
| 2016/03/02 | 438 | 439 | 437 | 437 | -1 | -0.2% | 14,000 |
| 2016/03/01 | 438 | 439 | 438 | 438 | +2 | +0.5% | 19,000 |
| 2016/02/29 | 438 | 439 | 436 | 436 | -3 | -0.7% | 19,000 |
| 2016/02/26 | 438 | 439 | 435 | 439 | +2 | +0.5% | 11,000 |
| 2016/02/25 | 437 | 437 | 437 | 437 | +3 | +0.7% | 1,000 |
| 2016/02/24 | 437 | 437 | 434 | 434 | -4 | -0.9% | 6,000 |
| 2016/02/23 | 438 | 438 | 438 | 438 | +3 | +0.7% | 1,000 |
| 2016/02/22 | 436 | 436 | 435 | 435 | +1 | +0.2% | 2,000 |
| 2016/02/19 | 433 | 434 | 433 | 434 | -4 | -0.9% | 9,000 |
| 2016/02/18 | 434 | 438 | 434 | 438 | +3 | +0.7% | 8,000 |
| 2016/02/17 | 435 | 435 | 435 | 435 | ±0 | ±0% | 15,000 |
| 2016/02/16 | 439 | 439 | 435 | 435 | -4 | -0.9% | 26,000 |
| 2016/02/15 | 438 | 444 | 438 | 439 | ±0 | ±0% | 49,000 |
| 2016/02/12 | 437 | 439 | 436 | 439 | ±0 | ±0% | 17,000 |
| 2016/02/10 | 437 | 439 | 435 | 439 | +4 | +0.9% | 21,000 |
| 2016/02/09 | 436 | 436 | 435 | 435 | -3 | -0.7% | 3,000 |
| 2016/02/08 | 433 | 439 | 433 | 438 | - | - | 19,000 |
| 2016/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/04 | 437 | 437 | 434 | 434 | +2 | +0.5% | 12,000 |
| 2016/02/03 | 434 | 434 | 432 | 432 | -5 | -1.1% | 4,000 |
| 2016/02/02 | 430 | 437 | 430 | 437 | +5 | +1.2% | 24,000 |
| 2016/02/01 | 435 | 435 | 431 | 432 | +2 | +0.5% | 15,000 |
| 2016/01/29 | 429 | 432 | 429 | 430 | +1 | +0.2% | 17,000 |
| 2016/01/28 | 434 | 434 | 429 | 429 | -5 | -1.2% | 13,000 |
| 2016/01/27 | 434 | 434 | 434 | 434 | +4 | +0.9% | 1,000 |
| 2016/01/26 | 434 | 434 | 429 | 430 | - | - | 30,000 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 430 | 430 | 430 | 430 | ±0 | ±0% | 1,000 |
| 2016/01/21 | 432 | 432 | 430 | 430 | -3 | -0.7% | 48,000 |
| 2016/01/20 | 433 | 433 | 433 | 433 | ±0 | ±0% | 1,000 |
| 2016/01/19 | 433 | 433 | 433 | 433 | ±0 | ±0% | 1,000 |
| 2016/01/18 | 433 | 433 | 433 | 433 | +1 | +0.2% | 2,000 |
| 2016/01/15 | 432 | 435 | 432 | 432 | -1 | -0.2% | 10,000 |
| 2016/01/14 | 432 | 437 | 431 | 433 | +1 | +0.2% | 28,000 |
2301～
2350
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
