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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 774 | 777 | 774 | 774 | +1 | +0.1% | 5,200 |
| 2024/03/15 | 775 | 777 | 773 | 773 | -2 | -0.3% | 12,500 |
| 2024/03/14 | 774 | 776 | 774 | 775 | +1 | +0.1% | 4,600 |
| 2024/03/13 | 773 | 775 | 772 | 774 | +1 | +0.1% | 3,600 |
| 2024/03/12 | 772 | 774 | 771 | 773 | -2 | -0.3% | 2,300 |
| 2024/03/11 | 777 | 777 | 770 | 775 | -1 | -0.1% | 9,800 |
| 2024/03/08 | 772 | 776 | 772 | 776 | +2 | +0.3% | 4,500 |
| 2024/03/07 | 770 | 774 | 770 | 774 | +4 | +0.5% | 3,400 |
| 2024/03/06 | 770 | 775 | 767 | 770 | -4 | -0.5% | 10,800 |
| 2024/03/05 | 775 | 777 | 769 | 774 | +4 | +0.5% | 13,500 |
| 2024/03/04 | 772 | 774 | 770 | 770 | -3 | -0.4% | 10,200 |
| 2024/03/01 | 775 | 775 | 770 | 773 | -2 | -0.3% | 8,700 |
| 2024/02/29 | 775 | 776 | 770 | 775 | +1 | +0.1% | 5,700 |
| 2024/02/28 | 768 | 777 | 766 | 774 | +8 | +1% | 23,200 |
| 2024/02/27 | 768 | 769 | 761 | 766 | +3 | +0.4% | 14,300 |
| 2024/02/26 | 770 | 771 | 762 | 763 | -7 | -0.9% | 22,400 |
| 2024/02/22 | 770 | 773 | 767 | 770 | +1 | +0.1% | 11,900 |
| 2024/02/21 | 768 | 770 | 767 | 769 | -1 | -0.1% | 2,300 |
| 2024/02/20 | 771 | 771 | 766 | 770 | -1 | -0.1% | 5,600 |
| 2024/02/19 | 774 | 775 | 762 | 771 | +1 | +0.1% | 13,600 |
| 2024/02/16 | 779 | 779 | 767 | 770 | -1 | -0.1% | 23,200 |
| 2024/02/15 | 776 | 778 | 767 | 771 | -3 | -0.4% | 11,200 |
| 2024/02/14 | 777 | 777 | 771 | 774 | -3 | -0.4% | 4,200 |
| 2024/02/13 | 777 | 780 | 767 | 777 | +8 | +1% | 21,900 |
| 2024/02/09 | 770 | 776 | 768 | 769 | +1 | +0.1% | 5,400 |
| 2024/02/08 | 765 | 771 | 763 | 768 | -4 | -0.5% | 13,300 |
| 2024/02/07 | 771 | 774 | 771 | 772 | +1 | +0.1% | 3,800 |
| 2024/02/06 | 767 | 774 | 767 | 771 | -3 | -0.4% | 3,500 |
| 2024/02/05 | 771 | 777 | 770 | 774 | +2 | +0.3% | 10,700 |
| 2024/02/02 | 776 | 776 | 771 | 772 | +3 | +0.4% | 4,300 |
| 2024/02/01 | 773 | 773 | 757 | 769 | -3 | -0.4% | 30,400 |
| 2024/01/31 | 771 | 773 | 767 | 772 | +3 | +0.4% | 5,600 |
| 2024/01/30 | 779 | 780 | 765 | 769 | -10 | -1.3% | 13,200 |
| 2024/01/29 | 773 | 780 | 773 | 779 | +6 | +0.8% | 5,400 |
| 2024/01/26 | 769 | 773 | 767 | 773 | +6 | +0.8% | 3,500 |
| 2024/01/25 | 769 | 769 | 767 | 767 | ±0 | ±0% | 2,200 |
| 2024/01/24 | 769 | 769 | 767 | 767 | +2 | +0.3% | 2,300 |
| 2024/01/23 | 765 | 768 | 764 | 765 | +1 | +0.1% | 10,300 |
| 2024/01/22 | 766 | 766 | 762 | 764 | +4 | +0.5% | 5,400 |
| 2024/01/19 | 760 | 766 | 760 | 760 | +1 | +0.1% | 8,300 |
| 2024/01/18 | 759 | 764 | 759 | 759 | ±0 | ±0% | 4,600 |
| 2024/01/17 | 759 | 763 | 758 | 759 | ±0 | ±0% | 7,300 |
| 2024/01/16 | 766 | 766 | 759 | 759 | -1 | -0.1% | 10,700 |
| 2024/01/15 | 766 | 766 | 756 | 760 | -3 | -0.4% | 15,800 |
| 2024/01/12 | 765 | 767 | 751 | 763 | -3 | -0.4% | 24,800 |
| 2024/01/11 | 763 | 767 | 762 | 766 | +4 | +0.5% | 6,600 |
| 2024/01/10 | 770 | 775 | 761 | 762 | -6 | -0.8% | 9,100 |
| 2024/01/09 | 769 | 776 | 757 | 768 | -1 | -0.1% | 21,600 |
| 2024/01/05 | 768 | 771 | 767 | 769 | ±0 | ±0% | 4,800 |
| 2024/01/04 | 772 | 772 | 761 | 769 | +1 | +0.1% | 20,800 |
351～
400
件表示中 / 3767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 | 63,700円 | +5.5% | - | 1.26% | 14.34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 |
| ロジネットＪ | 379,000円 | +2.9% | +2.7% | 3.56% | 8.96倍 | 0.96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 | 249,500円 | +2.9% | +0.1% | 0.80% | 17.78倍 | 0.84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 | 82,300円 | +0.6% | +4.3% | 2.79% | 7.43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 | 54,700円 | +1.2% | -21.5% | 2.19% | 23.58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
