中国電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 861 | 871.5 | 836.4 | 836.7 | -35 | -4% | 3,127,400 |
| 2023/10/03 | 900 | 900 | 850.1 | 871.7 | -40.7 | -4.5% | 3,670,500 |
| 2023/10/02 | 935.1 | 942.1 | 910.1 | 912.4 | -7.7 | -0.8% | 2,000,700 |
| 2023/09/29 | 953 | 955.2 | 915.8 | 920.1 | -40.8 | -4.2% | 4,172,000 |
| 2023/09/28 | 942.6 | 966.9 | 938 | 960.9 | +10.5 | +1.1% | 2,551,100 |
| 2023/09/27 | 967.1 | 967.2 | 941.6 | 950.4 | -25.8 | -2.6% | 3,227,100 |
| 2023/09/26 | 974.5 | 990.6 | 966.5 | 976.2 | +2.3 | +0.2% | 1,549,100 |
| 2023/09/25 | 988 | 988.2 | 964 | 973.9 | -18.1 | -1.8% | 2,354,400 |
| 2023/09/22 | 1,004.5 | 1,008 | 985 | 992 | -22 | -2.2% | 2,243,000 |
| 2023/09/21 | 1,006 | 1,027 | 1,000.5 | 1,014 | +17.3 | +1.7% | 2,211,900 |
| 2023/09/20 | 1,047.5 | 1,052 | 991.4 | 996.7 | -42.3 | -4.1% | 3,155,500 |
| 2023/09/19 | 1,036 | 1,040 | 1,022.5 | 1,039 | +6.5 | +0.6% | 2,364,300 |
| 2023/09/15 | 1,018 | 1,037.5 | 1,017 | 1,032.5 | +22.5 | +2.2% | 3,033,600 |
| 2023/09/14 | 994 | 1,012 | 993.1 | 1,010 | +22.2 | +2.2% | 3,054,400 |
| 2023/09/13 | 995 | 997.8 | 979.6 | 987.8 | +1.4 | +0.1% | 1,567,700 |
| 2023/09/12 | 970.8 | 991.8 | 968.9 | 986.4 | +18.6 | +1.9% | 2,469,700 |
| 2023/09/11 | 955.5 | 976.4 | 955.5 | 967.8 | +18.1 | +1.9% | 2,030,100 |
| 2023/09/08 | 950 | 964.8 | 948.4 | 949.7 | -5.9 | -0.6% | 1,512,500 |
| 2023/09/07 | 947.5 | 956.6 | 946.9 | 955.6 | +8.1 | +0.9% | 1,138,700 |
| 2023/09/06 | 946.1 | 959 | 943.3 | 947.5 | -4.2 | -0.4% | 1,242,500 |
| 2023/09/05 | 949.4 | 956 | 942 | 951.7 | -0.1 | ±0% | 1,675,800 |
| 2023/09/04 | 964 | 964.5 | 946.4 | 951.8 | -8.2 | -0.9% | 1,714,100 |
| 2023/09/01 | 960 | 968.4 | 955.1 | 960 | -0.5 | -0.1% | 998,500 |
| 2023/08/31 | 960 | 967 | 955.8 | 960.5 | -1.7 | -0.2% | 1,107,700 |
| 2023/08/30 | 970 | 970 | 958.7 | 962.2 | -5.1 | -0.5% | 1,053,300 |
| 2023/08/29 | 956.4 | 972.6 | 954 | 967.3 | +11.8 | +1.2% | 1,560,200 |
| 2023/08/28 | 940.4 | 956.4 | 938.3 | 955.5 | +18.7 | +2% | 1,489,500 |
| 2023/08/25 | 928.8 | 938 | 920.3 | 936.8 | +2.8 | +0.3% | 903,100 |
| 2023/08/24 | 931.9 | 941 | 924.3 | 934 | +2.2 | +0.2% | 1,181,400 |
| 2023/08/23 | 919 | 931.8 | 919 | 931.8 | +12.4 | +1.3% | 1,310,400 |
| 2023/08/22 | 915.4 | 919.4 | 904.9 | 919.4 | +6.4 | +0.7% | 1,277,100 |
| 2023/08/21 | 907 | 921.7 | 903.2 | 913 | +18.9 | +2.1% | 2,009,700 |
| 2023/08/18 | 921.3 | 923.1 | 890.5 | 894.1 | -39.4 | -4.2% | 4,737,600 |
| 2023/08/17 | 948 | 950.2 | 930.3 | 933.5 | -14 | -1.5% | 1,174,600 |
| 2023/08/16 | 930.8 | 951.5 | 930.4 | 947.5 | +5.9 | +0.6% | 1,130,600 |
| 2023/08/15 | 930.2 | 942.6 | 928.2 | 941.6 | +1.2 | +0.1% | 1,240,800 |
| 2023/08/14 | 953.5 | 960.7 | 930.2 | 940.4 | -14.2 | -1.5% | 1,960,600 |
| 2023/08/10 | 964 | 970 | 952.2 | 954.6 | -7.2 | -0.7% | 1,418,400 |
| 2023/08/09 | 961.9 | 964.8 | 955.3 | 961.8 | +0.2 | ±0% | 879,700 |
| 2023/08/08 | 957 | 967.7 | 956.3 | 961.6 | +13.1 | +1.4% | 1,447,800 |
| 2023/08/07 | 957.2 | 962.1 | 940 | 948.5 | -17.6 | -1.8% | 2,292,800 |
| 2023/08/04 | 958 | 968.9 | 948.2 | 966.1 | -0.3 | ±0% | 1,997,600 |
| 2023/08/03 | 970 | 980.9 | 962.4 | 966.4 | -7.9 | -0.8% | 2,130,800 |
| 2023/08/02 | 997.9 | 999.2 | 970.3 | 974.3 | -40.7 | -4% | 4,231,100 |
| 2023/08/01 | 990.3 | 1,027.5 | 988 | 1,015 | +28.2 | +2.9% | 3,785,200 |
| 2023/07/31 | 1,025.5 | 1,045.5 | 980 | 986.8 | -13.1 | -1.3% | 6,149,300 |
| 2023/07/28 | 1,010 | 1,013.5 | 977.7 | 999.9 | -19.6 | -1.9% | 3,609,400 |
| 2023/07/27 | 990 | 1,020.5 | 989.9 | 1,019.5 | +24.7 | +2.5% | 2,907,500 |
| 2023/07/26 | 984.9 | 1,007 | 982 | 994.8 | +3 | +0.3% | 2,324,300 |
| 2023/07/25 | 975.8 | 994.5 | 971.4 | 991.8 | +10.8 | +1.1% | 1,845,100 |
151～
200
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「中国電」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 |
|---|---|---|---|---|---|---|---|---|
| 中国電 | 105,700円 | -14.1% | -66.5% | 0.95% | 7.62倍 | 0.63倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
| Ｊパワー | 256,500円 | -8.2% | -47.7% | 3.90% | 11.17倍 | 0.39倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
| 邦ガス | 383,500円 | +1.1% | -33.8% | 2.09% | 19.06倍 | 0.87倍 |
|
ガス業界３位。愛知、岐阜、三重の３県が営業地域。ＬＰガスも展開。コージェネ事業を推進 |
| 北海電 | 152,700円 | -8.2% | -57.6% | 1.31% | 7.54倍 | 1.16倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
| 四国電 | 142,900円 | +8.2% | -40.1% | 2.80% | 8.16倍 | 0.82倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
市場注目の銘柄
チャート関連のコラム
