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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,819 | 1,837 | 1,814 | 1,822 | +3 | +0.2% | 320,500 |
| 2010/06/23 | 1,820 | 1,828 | 1,819 | 1,819 | -6 | -0.3% | 345,300 |
| 2010/06/22 | 1,828 | 1,834 | 1,823 | 1,825 | -8 | -0.4% | 274,200 |
| 2010/06/21 | 1,824 | 1,839 | 1,819 | 1,833 | +14 | +0.8% | 403,100 |
| 2010/06/18 | 1,830 | 1,834 | 1,815 | 1,819 | -15 | -0.8% | 437,000 |
| 2010/06/17 | 1,820 | 1,848 | 1,817 | 1,834 | +14 | +0.8% | 668,200 |
| 2010/06/16 | 1,800 | 1,824 | 1,793 | 1,820 | +29 | +1.6% | 700,100 |
| 2010/06/15 | 1,788 | 1,798 | 1,781 | 1,791 | +11 | +0.6% | 467,900 |
| 2010/06/14 | 1,776 | 1,788 | 1,767 | 1,780 | +1 | +0.1% | 525,300 |
| 2010/06/11 | 1,793 | 1,793 | 1,768 | 1,779 | +6 | +0.3% | 865,200 |
| 2010/06/10 | 1,775 | 1,789 | 1,768 | 1,773 | -6 | -0.3% | 455,300 |
| 2010/06/09 | 1,759 | 1,791 | 1,751 | 1,779 | +10 | +0.6% | 531,500 |
| 2010/06/08 | 1,752 | 1,774 | 1,748 | 1,769 | +21 | +1.2% | 423,300 |
| 2010/06/07 | 1,739 | 1,767 | 1,739 | 1,748 | -11 | -0.6% | 505,000 |
| 2010/06/04 | 1,772 | 1,774 | 1,756 | 1,759 | -5 | -0.3% | 554,300 |
| 2010/06/03 | 1,766 | 1,780 | 1,750 | 1,764 | -1 | -0.1% | 650,400 |
| 2010/06/02 | 1,745 | 1,782 | 1,737 | 1,765 | +19 | +1.1% | 895,800 |
| 2010/06/01 | 1,738 | 1,748 | 1,713 | 1,746 | +26 | +1.5% | 1,090,200 |
| 2010/05/31 | 1,712 | 1,731 | 1,704 | 1,720 | +6 | +0.4% | 733,500 |
| 2010/05/28 | 1,730 | 1,733 | 1,712 | 1,714 | -13 | -0.8% | 1,087,500 |
| 2010/05/27 | 1,768 | 1,768 | 1,723 | 1,727 | -40 | -2.3% | 1,336,700 |
| 2010/05/26 | 1,767 | 1,796 | 1,755 | 1,767 | -19 | -1.1% | 1,860,400 |
| 2010/05/25 | 1,744 | 1,786 | 1,741 | 1,786 | +34 | +1.9% | 877,700 |
| 2010/05/24 | 1,745 | 1,780 | 1,745 | 1,752 | -6 | -0.3% | 576,700 |
| 2010/05/21 | 1,772 | 1,792 | 1,750 | 1,758 | -27 | -1.5% | 744,600 |
| 2010/05/20 | 1,795 | 1,795 | 1,758 | 1,785 | -20 | -1.1% | 1,169,700 |
| 2010/05/19 | 1,810 | 1,822 | 1,793 | 1,805 | -7 | -0.4% | 779,900 |
| 2010/05/18 | 1,800 | 1,819 | 1,788 | 1,812 | +3 | +0.2% | 707,900 |
| 2010/05/17 | 1,771 | 1,809 | 1,770 | 1,809 | +29 | +1.6% | 617,200 |
| 2010/05/14 | 1,793 | 1,800 | 1,780 | 1,780 | -16 | -0.9% | 530,300 |
| 2010/05/13 | 1,808 | 1,808 | 1,787 | 1,796 | -4 | -0.2% | 469,500 |
| 2010/05/12 | 1,769 | 1,811 | 1,766 | 1,800 | +26 | +1.5% | 930,700 |
| 2010/05/11 | 1,783 | 1,792 | 1,764 | 1,774 | -7 | -0.4% | 488,300 |
| 2010/05/10 | 1,738 | 1,783 | 1,727 | 1,781 | +28 | +1.6% | 693,900 |
| 2010/05/07 | 1,750 | 1,765 | 1,740 | 1,753 | -16 | -0.9% | 988,800 |
| 2010/05/06 | 1,774 | 1,782 | 1,760 | 1,769 | -27 | -1.5% | 669,100 |
| 2010/04/30 | 1,792 | 1,803 | 1,785 | 1,796 | +21 | +1.2% | 599,600 |
| 2010/04/28 | 1,780 | 1,784 | 1,766 | 1,775 | -28 | -1.6% | 508,800 |
| 2010/04/27 | 1,800 | 1,805 | 1,794 | 1,803 | -10 | -0.6% | 381,200 |
| 2010/04/26 | 1,810 | 1,820 | 1,802 | 1,813 | +18 | +1% | 490,000 |
| 2010/04/23 | 1,785 | 1,808 | 1,781 | 1,795 | +10 | +0.6% | 413,200 |
| 2010/04/22 | 1,813 | 1,813 | 1,772 | 1,785 | -28 | -1.5% | 642,400 |
| 2010/04/21 | 1,798 | 1,813 | 1,789 | 1,813 | +22 | +1.2% | 511,600 |
| 2010/04/20 | 1,780 | 1,808 | 1,771 | 1,791 | +12 | +0.7% | 542,900 |
| 2010/04/19 | 1,793 | 1,801 | 1,772 | 1,779 | -21 | -1.2% | 492,200 |
| 2010/04/16 | 1,797 | 1,812 | 1,793 | 1,800 | -3 | -0.2% | 389,900 |
| 2010/04/15 | 1,800 | 1,808 | 1,792 | 1,803 | +10 | +0.6% | 333,000 |
| 2010/04/14 | 1,798 | 1,808 | 1,792 | 1,793 | -4 | -0.2% | 452,200 |
| 2010/04/13 | 1,806 | 1,811 | 1,785 | 1,797 | -7 | -0.4% | 465,800 |
| 2010/04/12 | 1,821 | 1,821 | 1,804 | 1,804 | ±0 | ±0% | 388,800 |
3401～
3450
件表示中 / 3457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 | 101,500円 | -14.1% | -66.5% | 0.99% | 7.32倍 | 0.60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 | 251,600円 | -8.2% | -47.7% | 3.97% | 10.96倍 | 0.38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 | 385,500円 | +1.1% | -33.8% | 2.08% | 19.16倍 | 0.88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 | 135,600円 | -8.2% | -57.6% | 1.47% | 6.69倍 | 1.02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 | 138,800円 | +8.2% | -40.1% | 2.88% | 7.93倍 | 0.79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
