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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 746 | 750 | 744 | 747 | -1 | -0.1% | 2,400 |
| 2024/05/30 | 748 | 749 | 743 | 748 | +1 | +0.1% | 1,800 |
| 2024/05/29 | 745 | 750 | 745 | 747 | +1 | +0.1% | 2,300 |
| 2024/05/28 | 741 | 746 | 741 | 746 | +5 | +0.7% | 2,600 |
| 2024/05/27 | 744 | 761 | 739 | 741 | -1 | -0.1% | 34,600 |
| 2024/05/24 | 741 | 743 | 741 | 742 | +1 | +0.1% | 1,800 |
| 2024/05/23 | 741 | 744 | 741 | 741 | -1 | -0.1% | 2,700 |
| 2024/05/22 | 741 | 745 | 740 | 742 | +1 | +0.1% | 12,600 |
| 2024/05/21 | 742 | 744 | 741 | 741 | -1 | -0.1% | 4,200 |
| 2024/05/20 | 742 | 747 | 741 | 742 | ±0 | ±0% | 5,100 |
| 2024/05/17 | 740 | 744 | 740 | 742 | +1 | +0.1% | 9,500 |
| 2024/05/16 | 744 | 746 | 741 | 741 | -3 | -0.4% | 5,400 |
| 2024/05/15 | 740 | 747 | 740 | 744 | +2 | +0.3% | 25,900 |
| 2024/05/14 | 751 | 753 | 741 | 742 | -8 | -1.1% | 31,100 |
| 2024/05/13 | 751 | 752 | 750 | 750 | ±0 | ±0% | 1,200 |
| 2024/05/10 | 753 | 753 | 750 | 750 | -3 | -0.4% | 1,800 |
| 2024/05/09 | 751 | 755 | 751 | 753 | +2 | +0.3% | 3,600 |
| 2024/05/08 | 754 | 754 | 750 | 751 | -3 | -0.4% | 10,600 |
| 2024/05/07 | 760 | 760 | 751 | 754 | +3 | +0.4% | 9,800 |
| 2024/05/02 | 752 | 757 | 750 | 751 | ±0 | ±0% | 6,200 |
| 2024/05/01 | 758 | 758 | 750 | 751 | -4 | -0.5% | 16,900 |
| 2024/04/30 | 757 | 760 | 752 | 755 | -2 | -0.3% | 8,600 |
| 2024/04/26 | 753 | 757 | 753 | 757 | ±0 | ±0% | 700 |
| 2024/04/25 | 751 | 757 | 751 | 757 | +6 | +0.8% | 2,200 |
| 2024/04/24 | 752 | 755 | 750 | 751 | +1 | +0.1% | 4,400 |
| 2024/04/23 | 750 | 751 | 748 | 750 | ±0 | ±0% | 5,400 |
| 2024/04/22 | 752 | 752 | 750 | 750 | -2 | -0.3% | 3,300 |
| 2024/04/19 | 751 | 754 | 748 | 752 | +2 | +0.3% | 9,900 |
| 2024/04/18 | 754 | 756 | 750 | 750 | -4 | -0.5% | 12,700 |
| 2024/04/17 | 751 | 754 | 749 | 754 | +2 | +0.3% | 2,700 |
| 2024/04/16 | 752 | 754 | 748 | 752 | ±0 | ±0% | 15,500 |
| 2024/04/15 | 753 | 760 | 750 | 752 | -1 | -0.1% | 24,300 |
| 2024/04/12 | 754 | 756 | 751 | 753 | -2 | -0.3% | 15,200 |
| 2024/04/11 | 753 | 757 | 753 | 755 | -1 | -0.1% | 7,300 |
| 2024/04/10 | 758 | 759 | 754 | 756 | +1 | +0.1% | 7,600 |
| 2024/04/09 | 760 | 760 | 753 | 755 | -1 | -0.1% | 6,300 |
| 2024/04/08 | 770 | 770 | 753 | 756 | -9 | -1.2% | 21,600 |
| 2024/04/05 | 766 | 769 | 755 | 765 | +9 | +1.2% | 15,900 |
| 2024/04/04 | 768 | 768 | 754 | 756 | -7 | -0.9% | 17,600 |
| 2024/04/03 | 770 | 770 | 760 | 763 | +5 | +0.7% | 11,100 |
| 2024/04/02 | 761 | 767 | 755 | 758 | -16 | -2.1% | 26,800 |
| 2024/04/01 | 776 | 780 | 772 | 774 | -1 | -0.1% | 10,400 |
| 2024/03/29 | 777 | 782 | 774 | 775 | -2 | -0.3% | 5,700 |
| 2024/03/28 | 774 | 783 | 774 | 777 | -18 | -2.3% | 6,400 |
| 2024/03/27 | 793 | 799 | 789 | 795 | +6 | +0.8% | 38,600 |
| 2024/03/26 | 787 | 789 | 784 | 789 | +6 | +0.8% | 12,200 |
| 2024/03/25 | 787 | 787 | 779 | 783 | +4 | +0.5% | 8,800 |
| 2024/03/22 | 778 | 785 | 775 | 779 | +1 | +0.1% | 33,700 |
| 2024/03/21 | 778 | 778 | 775 | 778 | +2 | +0.3% | 12,700 |
| 2024/03/19 | 775 | 777 | 774 | 776 | +2 | +0.3% | 3,200 |
301～
350
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 | 63,600円 | +5.5% | - | 1.26% | 14.32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
