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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 493 | 493 | 493 | 493 | ±0 | ±0% | 2,000 |
| 2017/06/16 | 498 | 498 | 493 | 493 | -2 | -0.4% | 14,000 |
| 2017/06/15 | 495 | 495 | 495 | 495 | -3 | -0.6% | 1,000 |
| 2017/06/14 | 498 | 498 | 498 | 498 | +3 | +0.6% | 2,000 |
| 2017/06/13 | 495 | 497 | 495 | 495 | -2 | -0.4% | 17,000 |
| 2017/06/12 | 495 | 497 | 495 | 497 | +3 | +0.6% | 4,000 |
| 2017/06/09 | 497 | 497 | 494 | 494 | -4 | -0.8% | 3,000 |
| 2017/06/08 | 495 | 498 | 495 | 498 | +3 | +0.6% | 14,000 |
| 2017/06/07 | 495 | 495 | 495 | 495 | +7 | +1.4% | 11,000 |
| 2017/06/06 | 489 | 489 | 488 | 488 | -4 | -0.8% | 3,000 |
| 2017/06/05 | 492 | 492 | 492 | 492 | ±0 | ±0% | 1,000 |
| 2017/06/02 | 490 | 493 | 489 | 492 | ±0 | ±0% | 11,000 |
| 2017/06/01 | 493 | 493 | 490 | 492 | -1 | -0.2% | 13,000 |
| 2017/05/31 | 493 | 493 | 491 | 493 | +3 | +0.6% | 5,000 |
| 2017/05/30 | 485 | 490 | 485 | 490 | +6 | +1.2% | 10,000 |
| 2017/05/29 | 483 | 484 | 476 | 484 | +1 | +0.2% | 18,000 |
| 2017/05/26 | 483 | 483 | 483 | 483 | +3 | +0.6% | 5,000 |
| 2017/05/25 | 482 | 483 | 480 | 480 | -1 | -0.2% | 14,000 |
| 2017/05/24 | 481 | 481 | 481 | 481 | ±0 | ±0% | 3,000 |
| 2017/05/23 | 480 | 481 | 480 | 481 | +5 | +1.1% | 6,000 |
| 2017/05/22 | 478 | 480 | 476 | 476 | - | - | 5,000 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 478 | 478 | 478 | 478 | +2 | +0.4% | 7,000 |
| 2017/05/17 | 475 | 481 | 475 | 476 | +3 | +0.6% | 17,000 |
| 2017/05/16 | 478 | 478 | 473 | 473 | -2 | -0.4% | 20,000 |
| 2017/05/15 | 475 | 475 | 475 | 475 | +1 | +0.2% | 3,000 |
| 2017/05/12 | 474 | 474 | 472 | 474 | +3 | +0.6% | 8,000 |
| 2017/05/11 | 473 | 473 | 471 | 471 | ±0 | ±0% | 3,000 |
| 2017/05/10 | 472 | 472 | 471 | 471 | ±0 | ±0% | 3,000 |
| 2017/05/09 | 474 | 475 | 468 | 471 | -3 | -0.6% | 43,000 |
| 2017/05/08 | 474 | 474 | 474 | 474 | -3 | -0.6% | 12,000 |
| 2017/05/02 | 474 | 477 | 474 | 477 | +1 | +0.2% | 15,000 |
| 2017/05/01 | 479 | 479 | 475 | 476 | -3 | -0.6% | 18,000 |
| 2017/04/28 | 478 | 479 | 478 | 479 | ±0 | ±0% | 7,000 |
| 2017/04/27 | 478 | 479 | 478 | 479 | +1 | +0.2% | 4,000 |
| 2017/04/26 | 479 | 479 | 478 | 478 | +3 | +0.6% | 3,000 |
| 2017/04/25 | 475 | 475 | 475 | 475 | +1 | +0.2% | 4,000 |
| 2017/04/24 | 471 | 474 | 471 | 474 | ±0 | ±0% | 4,000 |
| 2017/04/21 | 474 | 474 | 474 | 474 | +4 | +0.9% | 4,000 |
| 2017/04/20 | 470 | 470 | 470 | 470 | ±0 | ±0% | 6,000 |
| 2017/04/19 | 470 | 470 | 470 | 470 | - | - | 1,000 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 470 | 470 | 470 | 470 | -1 | -0.2% | 22,000 |
| 2017/04/14 | 475 | 475 | 471 | 471 | +1 | +0.2% | 7,000 |
| 2017/04/13 | 468 | 470 | 468 | 470 | ±0 | ±0% | 6,000 |
| 2017/04/12 | 470 | 471 | 470 | 470 | -5 | -1.1% | 29,000 |
| 2017/04/11 | 481 | 481 | 475 | 475 | -12 | -2.5% | 6,000 |
| 2017/04/10 | 474 | 487 | 471 | 487 | +13 | +2.7% | 16,000 |
| 2017/04/07 | 471 | 474 | 470 | 474 | -2 | -0.4% | 31,000 |
| 2017/04/06 | 476 | 476 | 476 | 476 | +3 | +0.6% | 5,000 |
2001～
2050
件表示中 / 3770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 | 64,700円 | +5.5% | - | 1.24% | 14.57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 |
| ヒガシＨＤ | 165,000円 | +6.0% | +5.6% | 2.79% | 10.79倍 | 1.60倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
| 神電鉄 | 245,400円 | +2.9% | +0.1% | 0.81% | 17.49倍 | 0.82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 | 84,500円 | +0.6% | +4.3% | 2.72% | 7.63倍 | 0.70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 | 55,900円 | +1.2% | -21.5% | 2.15% | 24.09倍 | 0.64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
