四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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,090 | 1,090 | 1,054 | 1,078.5 | -14.5 | -1.3% | 880,500 |
| 2023/09/26 | 1,085 | 1,106 | 1,072.5 | 1,093 | +15.5 | +1.4% | 904,700 |
| 2023/09/25 | 1,087 | 1,096 | 1,066.5 | 1,077.5 | +20.5 | +1.9% | 1,026,600 |
| 2023/09/22 | 1,068 | 1,068.5 | 1,047 | 1,057 | -16.5 | -1.5% | 895,900 |
| 2023/09/21 | 1,059.5 | 1,083.5 | 1,054.5 | 1,073.5 | +9.5 | +0.9% | 718,900 |
| 2023/09/20 | 1,121 | 1,123 | 1,063 | 1,064 | -48.5 | -4.4% | 1,183,600 |
| 2023/09/19 | 1,123 | 1,124.5 | 1,101 | 1,112.5 | -9 | -0.8% | 802,100 |
| 2023/09/15 | 1,099.5 | 1,127 | 1,098.5 | 1,121.5 | +27 | +2.5% | 1,153,000 |
| 2023/09/14 | 1,085 | 1,096 | 1,083 | 1,094.5 | +18 | +1.7% | 847,000 |
| 2023/09/13 | 1,072 | 1,077 | 1,063 | 1,076.5 | +10.5 | +1% | 580,700 |
| 2023/09/12 | 1,050 | 1,071.5 | 1,047.5 | 1,066 | +22 | +2.1% | 824,200 |
| 2023/09/11 | 1,044.5 | 1,056.5 | 1,038 | 1,044 | +4 | +0.4% | 535,900 |
| 2023/09/08 | 1,028 | 1,049.5 | 1,028 | 1,040 | +2 | +0.2% | 685,500 |
| 2023/09/07 | 1,039 | 1,042.5 | 1,033.5 | 1,038 | -2 | -0.2% | 708,300 |
| 2023/09/06 | 1,040.5 | 1,053 | 1,037 | 1,040 | ±0 | ±0% | 616,300 |
| 2023/09/05 | 1,037.5 | 1,040 | 1,027.5 | 1,040 | -0.5 | ±0% | 606,600 |
| 2023/09/04 | 1,055 | 1,055 | 1,037 | 1,040.5 | -14 | -1.3% | 645,000 |
| 2023/09/01 | 1,050 | 1,059 | 1,040.5 | 1,054.5 | +4.5 | +0.4% | 433,400 |
| 2023/08/31 | 1,051 | 1,059.5 | 1,046.5 | 1,050 | -8 | -0.8% | 590,900 |
| 2023/08/30 | 1,065.5 | 1,068.5 | 1,055 | 1,058 | -7 | -0.7% | 654,000 |
| 2023/08/29 | 1,050 | 1,071.5 | 1,044.5 | 1,065 | +22.5 | +2.2% | 836,500 |
| 2023/08/28 | 1,030 | 1,044 | 1,028.5 | 1,042.5 | +21 | +2.1% | 690,000 |
| 2023/08/25 | 1,018 | 1,024 | 1,009.5 | 1,021.5 | -6.5 | -0.6% | 442,900 |
| 2023/08/24 | 1,025 | 1,033 | 1,018.5 | 1,028 | +4 | +0.4% | 464,900 |
| 2023/08/23 | 994.6 | 1,027 | 994.6 | 1,024 | +19 | +1.9% | 585,300 |
| 2023/08/22 | 1,004 | 1,005 | 994 | 1,005 | +2.5 | +0.2% | 456,200 |
| 2023/08/21 | 990 | 1,008.5 | 986.9 | 1,002.5 | +21.6 | +2.2% | 1,084,300 |
| 2023/08/18 | 989 | 989 | 978 | 980.9 | -11.2 | -1.1% | 612,000 |
| 2023/08/17 | 999 | 999 | 979.8 | 992.1 | -5.6 | -0.6% | 510,600 |
| 2023/08/16 | 980 | 998.7 | 979.4 | 997.7 | +6.2 | +0.6% | 381,500 |
| 2023/08/15 | 985.1 | 995.8 | 978.1 | 991.5 | +3.1 | +0.3% | 384,600 |
| 2023/08/14 | 997.3 | 1,004.5 | 973 | 988.4 | -2.6 | -0.3% | 607,800 |
| 2023/08/10 | 996.1 | 998.2 | 987.9 | 991 | -5.9 | -0.6% | 366,800 |
| 2023/08/09 | 998.7 | 999.9 | 991.5 | 996.9 | +0.9 | +0.1% | 305,300 |
| 2023/08/08 | 984.3 | 997.8 | 983.1 | 996 | +17 | +1.7% | 482,900 |
| 2023/08/07 | 988.1 | 994 | 979 | 979 | -11.7 | -1.2% | 590,900 |
| 2023/08/04 | 990 | 991.5 | 979.4 | 990.7 | -2 | -0.2% | 568,200 |
| 2023/08/03 | 1,001 | 1,006.5 | 990.5 | 992.7 | -14.3 | -1.4% | 716,900 |
| 2023/08/02 | 1,024 | 1,025 | 998.1 | 1,007 | -27.5 | -2.7% | 994,600 |
| 2023/08/01 | 1,005 | 1,046.5 | 1,001.5 | 1,034.5 | +33 | +3.3% | 1,633,100 |
| 2023/07/31 | 1,020.5 | 1,047.5 | 994.5 | 1,001.5 | -3 | -0.3% | 2,346,900 |
| 2023/07/28 | 1,011 | 1,011 | 976 | 1,004.5 | -31 | -3% | 2,990,100 |
| 2023/07/27 | 1,023.5 | 1,035.5 | 1,011.5 | 1,035.5 | +17 | +1.7% | 1,119,000 |
| 2023/07/26 | 1,007 | 1,027 | 999.9 | 1,018.5 | +12 | +1.2% | 745,600 |
| 2023/07/25 | 1,002 | 1,007.5 | 995.1 | 1,006.5 | +7.2 | +0.7% | 610,200 |
| 2023/07/24 | 993.2 | 1,002.5 | 988.2 | 999.3 | +9.7 | +1% | 684,300 |
| 2023/07/21 | 977 | 990.8 | 968.8 | 989.6 | +20.9 | +2.2% | 844,500 |
| 2023/07/20 | 968 | 971.3 | 963.3 | 968.7 | +4.7 | +0.5% | 484,400 |
| 2023/07/19 | 956.3 | 964 | 948.2 | 964 | +11.7 | +1.2% | 474,600 |
| 2023/07/18 | 936.4 | 952.6 | 934.1 | 952.3 | +9.6 | +1% | 434,600 |
151～
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「四国電」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 |
|---|---|---|---|---|---|---|---|---|
| 四国電 | 136,700円 | +8.2% | -40.1% | 2.93% | 7.81倍 | 0.78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 |
| 邦ガス | 397,000円 | +1.1% | -33.8% | 2.02% | 19.78倍 | 0.91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 |
| 中国電 | 100,200円 | -14.1% | -66.5% | 1.00% | 7.22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 |
| 北海電 | 125,600円 | -8.2% | -57.6% | 1.59% | 6.20倍 | 0.95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 |
| 北陸電 | 100,200円 | -1.6% | -58.3% | 1.50% | 5.98倍 | 0.68倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
市場注目の銘柄
チャート関連のコラム
