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 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 1,092 | 1,096.5 | 1,079 | 1,084.5 | -10 | -0.9% | 1,409,500 |
| 2026/09/14 | 1,084.5 | 1,106 | 1,080.5 | 1,094.5 | +10 | +0.9% | 1,936,800 |
| 2026/09/11 | 1,058 | 1,090.5 | 1,040.5 | 1,084.5 | +12 | +1.1% | 2,125,900 |
| 2026/09/10 | 1,086.5 | 1,097 | 1,069 | 1,072.5 | -14 | -1.3% | 2,599,400 |
| 2026/09/09 | 1,066 | 1,088 | 1,062 | 1,086.5 | +12 | +1.1% | 1,526,900 |
| 2026/09/08 | 1,080 | 1,082 | 1,060 | 1,074.5 | -2.5 | -0.2% | 1,780,500 |
| 2026/09/07 | 1,062.5 | 1,095 | 1,052 | 1,077 | +35.5 | +3.4% | 2,599,100 |
| 2026/09/04 | 1,062 | 1,062.5 | 1,039 | 1,041.5 | -21 | -2% | 1,845,000 |
| 2026/09/03 | 1,030.5 | 1,068 | 1,025 | 1,062.5 | +41 | +4% | 3,239,200 |
| 2026/09/02 | 1,040.5 | 1,047.5 | 1,014.5 | 1,021.5 | -33.5 | -3.2% | 2,523,800 |
| 2026/09/01 | 1,012 | 1,055 | 1,010 | 1,055 | +46.5 | +4.6% | 3,882,100 |
| 2026/08/31 | 986.9 | 1,009.5 | 986.3 | 1,008.5 | +21.9 | +2.2% | 2,209,200 |
| 2026/08/28 | 982 | 991.3 | 971.4 | 986.6 | -0.2 | ±0% | 3,509,400 |
| 2026/08/27 | 982.7 | 992 | 977.7 | 986.8 | +6.1 | +0.6% | 1,617,700 |
| 2026/08/26 | 980.3 | 989.2 | 977.9 | 980.7 | +0.4 | ±0% | 1,693,400 |
| 2026/08/25 | 991 | 999.8 | 978.4 | 980.3 | +0.2 | ±0% | 2,608,100 |
| 2026/08/24 | 980 | 985.4 | 961.9 | 980.1 | -6.9 | -0.7% | 2,250,400 |
| 2026/08/21 | 970 | 987 | 965.2 | 987 | +18.1 | +1.9% | 2,413,500 |
| 2026/08/20 | 964.5 | 975.9 | 958 | 968.9 | +17.5 | +1.8% | 2,321,200 |
| 2026/08/19 | 950 | 955.9 | 932.4 | 951.4 | +2.7 | +0.3% | 2,253,300 |
| 2026/08/18 | 930.9 | 949.8 | 930.8 | 948.7 | +14.9 | +1.6% | 2,010,700 |
| 2026/08/17 | 931.8 | 938.7 | 927.1 | 933.8 | +2 | +0.2% | 1,109,400 |
| 2026/08/14 | 922.2 | 932.9 | 918 | 931.8 | +6.9 | +0.7% | 1,552,200 |
| 2026/08/13 | 921.9 | 928 | 917.8 | 924.9 | +8.9 | +1% | 1,786,300 |
| 2026/08/12 | 918 | 925.1 | 913 | 916 | +5.2 | +0.6% | 1,661,400 |
| 2026/08/10 | 914.9 | 915 | 899.8 | 910.8 | +2.5 | +0.3% | 1,775,500 |
| 2026/08/07 | 910 | 918.8 | 905.8 | 908.3 | +3.2 | +0.4% | 1,636,900 |
| 2026/08/06 | 902.4 | 917.2 | 900.8 | 905.1 | -3.4 | -0.4% | 1,822,000 |
| 2026/08/05 | 909 | 918 | 901.6 | 908.5 | -3.6 | -0.4% | 1,590,200 |
| 2026/08/04 | 906 | 921.3 | 903.6 | 912.1 | +5.2 | +0.6% | 2,033,800 |
| 2026/08/03 | 897.1 | 908.4 | 876.7 | 906.9 | -33.7 | -3.6% | 3,725,000 |
| 2026/07/31 | 943.2 | 950.5 | 931 | 940.6 | -4.4 | -0.5% | 2,102,400 |
| 2026/07/30 | 941 | 950.5 | 926.8 | 945 | -9 | -0.9% | 2,262,200 |
| 2026/07/29 | 949 | 954.9 | 939.1 | 954 | +6.1 | +0.6% | 2,328,200 |
| 2026/07/28 | 953 | 955.9 | 939 | 947.9 | -3.1 | -0.3% | 1,839,400 |
| 2026/07/27 | 940 | 951 | 939.1 | 951 | +24.8 | +2.7% | 1,661,900 |
| 2026/07/24 | 935 | 937.1 | 924 | 926.2 | -10.9 | -1.2% | 1,345,100 |
| 2026/07/23 | 941.8 | 945.8 | 934.4 | 937.1 | -4.2 | -0.4% | 784,200 |
| 2026/07/22 | 943.9 | 945.5 | 930.1 | 941.3 | +0.5 | +0.1% | 1,489,200 |
| 2026/07/21 | 941.5 | 946.5 | 934.7 | 940.8 | +9.5 | +1% | 1,487,100 |
| 2026/07/17 | 928.7 | 937.3 | 920.6 | 931.3 | +0.3 | ±0% | 1,606,500 |
| 2026/07/16 | 932 | 936 | 927.5 | 931 | -1 | -0.1% | 1,285,700 |
| 2026/07/15 | 927 | 936.4 | 924.2 | 932 | +9 | +1% | 1,538,000 |
| 2026/07/14 | 915.9 | 924.5 | 915.9 | 923 | +12.1 | +1.3% | 1,028,400 |
| 2026/07/13 | 924.6 | 927.5 | 903 | 910.9 | -10.6 | -1.2% | 995,700 |
| 2026/07/10 | 926.1 | 927.1 | 919 | 921.5 | -7.5 | -0.8% | 1,085,400 |
| 2026/07/09 | 932.5 | 940 | 924.3 | 929 | -0.3 | ±0% | 1,703,900 |
| 2026/07/08 | 939.5 | 942.5 | 926.1 | 929.3 | -10.5 | -1.1% | 1,327,900 |
| 2026/07/07 | 943.4 | 949 | 926.3 | 939.8 | -7.3 | -0.8% | 1,825,500 |
| 2026/07/06 | 922.5 | 947.1 | 920.9 | 947.1 | +30.7 | +3.4% | 1,749,000 |
1～
50
件表示中 / 4027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 | 110,350円 | +3.3% | -50.1% | 2.72% | 12.80倍 | 0.51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 |
| 邦ガス | 133,950円 | +2.9% | -34.0% | 1.68% | 20.59倍 | 0.99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 |
| 四国電 | 224,750円 | +21.4% | -41.1% | 2.45% | 15.22倍 | 0.97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 |
| 北海電 | 115,250円 | +13.3% | -51.1% | 2.86% | 11.49倍 | 0.58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 | 114,300円 | -3.4% | -58.8% | 2.19% | 9.55倍 | 0.53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
