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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,150 | 1,150 | 1,149 | 1,149 | +9 | +0.8% | 300 |
| 2018/05/07 | 1,151 | 1,151 | 1,133 | 1,140 | -10 | -0.9% | 2,200 |
| 2018/05/02 | 1,150 | 1,162 | 1,150 | 1,150 | +11 | +1% | 1,600 |
| 2018/05/01 | 1,164 | 1,164 | 1,118 | 1,139 | -20 | -1.7% | 9,700 |
| 2018/04/27 | 1,139 | 1,159 | 1,139 | 1,159 | +29 | +2.6% | 2,600 |
| 2018/04/26 | 1,126 | 1,130 | 1,126 | 1,130 | -2 | -0.2% | 1,200 |
| 2018/04/25 | 1,110 | 1,150 | 1,110 | 1,132 | +31 | +2.8% | 7,600 |
| 2018/04/24 | 1,101 | 1,108 | 1,100 | 1,101 | -20 | -1.8% | 8,900 |
| 2018/04/23 | 1,106 | 1,121 | 1,106 | 1,121 | +3 | +0.3% | 1,800 |
| 2018/04/20 | 1,115 | 1,119 | 1,115 | 1,118 | +8 | +0.7% | 1,800 |
| 2018/04/19 | 1,128 | 1,128 | 1,110 | 1,110 | +1 | +0.1% | 200 |
| 2018/04/18 | 1,109 | 1,109 | 1,109 | 1,109 | +2 | +0.2% | 500 |
| 2018/04/17 | 1,144 | 1,144 | 1,107 | 1,107 | -40 | -3.5% | 3,600 |
| 2018/04/16 | 1,110 | 1,147 | 1,110 | 1,147 | +35 | +3.1% | 3,200 |
| 2018/04/13 | 1,103 | 1,113 | 1,103 | 1,112 | +9 | +0.8% | 300 |
| 2018/04/12 | 1,110 | 1,110 | 1,103 | 1,103 | -17 | -1.5% | 200 |
| 2018/04/11 | 1,100 | 1,122 | 1,100 | 1,120 | +9 | +0.8% | 6,700 |
| 2018/04/10 | 1,110 | 1,111 | 1,110 | 1,111 | +9 | +0.8% | 400 |
| 2018/04/09 | 1,097 | 1,102 | 1,095 | 1,102 | +2 | +0.2% | 2,500 |
| 2018/04/06 | 1,097 | 1,100 | 1,094 | 1,100 | +8 | +0.7% | 800 |
| 2018/04/05 | 1,083 | 1,101 | 1,083 | 1,092 | +10 | +0.9% | 2,200 |
| 2018/04/04 | 1,101 | 1,101 | 1,080 | 1,082 | -18 | -1.6% | 1,500 |
| 2018/04/03 | 1,109 | 1,114 | 1,100 | 1,100 | -15 | -1.3% | 6,800 |
| 2018/04/02 | 1,115 | 1,115 | 1,100 | 1,115 | -15 | -1.3% | 4,100 |
| 2018/03/30 | 1,115 | 1,130 | 1,071 | 1,130 | +11 | +1% | 12,500 |
| 2018/03/29 | 1,125 | 1,129 | 1,119 | 1,119 | +4 | +0.4% | 3,800 |
| 2018/03/28 | 1,140 | 1,140 | 1,106 | 1,115 | -37 | -3.2% | 3,800 |
| 2018/03/27 | 1,142 | 1,166 | 1,142 | 1,152 | +2 | +0.2% | 11,800 |
| 2018/03/26 | 1,151 | 1,151 | 1,141 | 1,150 | -5 | -0.4% | 4,100 |
| 2018/03/23 | 1,150 | 1,159 | 1,147 | 1,155 | ±0 | ±0% | 1,900 |
| 2018/03/22 | 1,156 | 1,167 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
| 2018/03/20 | 1,180 | 1,180 | 1,151 | 1,160 | -30 | -2.5% | 10,900 |
| 2018/03/19 | 1,199 | 1,199 | 1,190 | 1,190 | -8 | -0.7% | 7,500 |
| 2018/03/16 | 1,199 | 1,200 | 1,190 | 1,198 | +21 | +1.8% | 12,300 |
| 2018/03/15 | 1,167 | 1,188 | 1,160 | 1,177 | +10 | +0.9% | 5,500 |
| 2018/03/14 | 1,190 | 1,190 | 1,135 | 1,167 | -12 | -1% | 16,100 |
| 2018/03/13 | 1,173 | 1,191 | 1,118 | 1,179 | -8 | -0.7% | 13,900 |
| 2018/03/12 | 1,189 | 1,189 | 1,177 | 1,187 | +7 | +0.6% | 9,300 |
| 2018/03/09 | 1,176 | 1,190 | 1,176 | 1,180 | +4 | +0.3% | 3,000 |
| 2018/03/08 | 1,173 | 1,185 | 1,173 | 1,176 | -5 | -0.4% | 900 |
| 2018/03/07 | 1,169 | 1,190 | 1,162 | 1,181 | +13 | +1.1% | 5,000 |
| 2018/03/06 | 1,138 | 1,169 | 1,138 | 1,168 | +9 | +0.8% | 5,700 |
| 2018/03/05 | 1,122 | 1,180 | 1,110 | 1,159 | +39 | +3.5% | 7,900 |
| 2018/03/02 | 1,149 | 1,179 | 1,120 | 1,120 | -30 | -2.6% | 3,500 |
| 2018/03/01 | 1,195 | 1,195 | 1,150 | 1,150 | -15 | -1.3% | 5,100 |
| 2018/02/28 | 1,152 | 1,173 | 1,152 | 1,165 | +13 | +1.1% | 2,200 |
| 2018/02/27 | 1,140 | 1,200 | 1,122 | 1,152 | +14 | +1.2% | 17,200 |
| 2018/02/26 | 1,113 | 1,138 | 1,113 | 1,138 | +26 | +2.3% | 9,600 |
| 2018/02/23 | 1,102 | 1,113 | 1,089 | 1,112 | +12 | +1.1% | 22,600 |
| 2018/02/22 | 1,100 | 1,100 | 1,100 | 1,100 | -2 | -0.2% | 1,500 |
1601～
1650
件表示中 / 3586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 | 65,300円 | +10.4% | - | 1.23% | 15.87倍 | 0.49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 |
| 第一交通 | 75,500円 | +3.1% | +2.3% | 3.31% | 11.20倍 | 0.61倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 神姫バス | 342,500円 | +6.9% | +3.0% | 1.75% | 9.14倍 | 0.43倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| 神電鉄 | 231,700円 | -3.0% | -8.7% | 0.43% | 20.68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 |
| 遠州トラック | 243,500円 | +6.5% | +15.8% | 3.86% | 8.66倍 | 0.82倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
市場注目の銘柄
チャート関連のコラム
