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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 328 | 329 | 328 | 329 | -2 | -0.6% | 27,000 |
| 2010/10/18 | 331 | 331 | 331 | 331 | -5 | -1.5% | 3,000 |
| 2010/10/15 | 335 | 336 | 335 | 336 | +1 | +0.3% | 3,000 |
| 2010/10/14 | 335 | 335 | 335 | 335 | ±0 | ±0% | 1,000 |
| 2010/10/13 | 333 | 335 | 333 | 335 | +2 | +0.6% | 3,000 |
| 2010/10/12 | 329 | 333 | 329 | 333 | - | - | 28,000 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 330 | 330 | 329 | 329 | - | - | 5,000 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 328 | 328 | 328 | 328 | ±0 | ±0% | 1,000 |
| 2010/10/04 | 330 | 330 | 328 | 328 | -2 | -0.6% | 14,000 |
| 2010/10/01 | 330 | 330 | 330 | 330 | -1 | -0.3% | 19,000 |
| 2010/09/30 | 333 | 333 | 330 | 331 | -1 | -0.3% | 17,000 |
| 2010/09/29 | 333 | 333 | 330 | 332 | +1 | +0.3% | 18,000 |
| 2010/09/28 | 335 | 336 | 330 | 331 | -9 | -2.6% | 40,000 |
| 2010/09/27 | 338 | 340 | 338 | 340 | ±0 | ±0% | 22,000 |
| 2010/09/24 | 337 | 340 | 337 | 340 | +4 | +1.2% | 13,000 |
| 2010/09/22 | 336 | 336 | 336 | 336 | +1 | +0.3% | 7,000 |
| 2010/09/21 | 333 | 335 | 333 | 335 | +2 | +0.6% | 6,000 |
| 2010/09/17 | 334 | 334 | 333 | 333 | -1 | -0.3% | 13,000 |
| 2010/09/16 | 334 | 334 | 334 | 334 | -4 | -1.2% | 38,000 |
| 2010/09/15 | 335 | 338 | 335 | 338 | +3 | +0.9% | 4,000 |
| 2010/09/14 | 338 | 338 | 335 | 335 | -3 | -0.9% | 6,000 |
| 2010/09/13 | 337 | 338 | 337 | 338 | +1 | +0.3% | 5,000 |
| 2010/09/10 | 334 | 337 | 334 | 337 | +2 | +0.6% | 21,000 |
| 2010/09/09 | 335 | 335 | 335 | 335 | ±0 | ±0% | 19,000 |
| 2010/09/08 | 334 | 335 | 334 | 335 | +2 | +0.6% | 31,000 |
| 2010/09/07 | 333 | 333 | 333 | 333 | ±0 | ±0% | 2,000 |
| 2010/09/06 | 334 | 334 | 332 | 333 | +1 | +0.3% | 21,000 |
| 2010/09/03 | 332 | 333 | 332 | 332 | -2 | -0.6% | 28,000 |
| 2010/09/02 | 334 | 334 | 334 | 334 | -1 | -0.3% | 1,000 |
| 2010/09/01 | 335 | 335 | 335 | 335 | +1 | +0.3% | 8,000 |
| 2010/08/31 | 333 | 334 | 333 | 334 | +1 | +0.3% | 8,000 |
| 2010/08/30 | 331 | 333 | 331 | 333 | ±0 | ±0% | 9,000 |
| 2010/08/27 | 333 | 333 | 332 | 333 | ±0 | ±0% | 28,000 |
| 2010/08/26 | 336 | 336 | 331 | 333 | -3 | -0.9% | 65,000 |
| 2010/08/25 | 333 | 336 | 333 | 336 | ±0 | ±0% | 8,000 |
| 2010/08/24 | 333 | 336 | 332 | 336 | +3 | +0.9% | 14,000 |
| 2010/08/23 | 334 | 334 | 331 | 333 | ±0 | ±0% | 26,000 |
| 2010/08/20 | 333 | 333 | 333 | 333 | ±0 | ±0% | 1,000 |
| 2010/08/19 | 333 | 333 | 333 | 333 | -3 | -0.9% | 3,000 |
| 2010/08/18 | 334 | 336 | 334 | 336 | +2 | +0.6% | 14,000 |
| 2010/08/17 | 334 | 334 | 334 | 334 | +2 | +0.6% | 2,000 |
| 2010/08/16 | 332 | 333 | 332 | 332 | ±0 | ±0% | 27,000 |
| 2010/08/13 | 332 | 332 | 332 | 332 | -3 | -0.9% | 6,000 |
| 2010/08/12 | 334 | 335 | 334 | 335 | ±0 | ±0% | 14,000 |
| 2010/08/11 | 339 | 340 | 335 | 335 | - | - | 10,000 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 333 | 333 | 333 | 333 | - | - | 8,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3736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 | 62,200円 | +5.5% | - | 1.29% | 14.00倍 | 0.45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 |
| ビーイングＨ | 328,000円 | +10.3% | +10.8% | 1.46% | 13.17倍 | 2.78倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| ロジネットＪ | 340,500円 | +2.9% | +2.7% | 3.96% | 8.05倍 | 0.86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 | 234,000円 | +2.9% | +0.1% | 0.85% | 16.68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 |
| カンダ | 79,600円 | +0.6% | +4.3% | 2.89% | 7.19倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
