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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,083 | 1,084 | 1,037.5 | 1,040 | -46.5 | -4.3% | 5,649,200 |
| 2024/04/25 | 1,119.5 | 1,126 | 1,086.5 | 1,086.5 | -33.5 | -3% | 4,662,300 |
| 2024/04/24 | 1,152 | 1,158 | 1,114.5 | 1,120 | -23 | -2% | 5,415,000 |
| 2024/04/23 | 1,183.5 | 1,201 | 1,141 | 1,143 | -31 | -2.6% | 3,200,600 |
| 2024/04/22 | 1,170 | 1,199.5 | 1,163.5 | 1,174 | +12 | +1% | 3,146,200 |
| 2024/04/19 | 1,177.5 | 1,188 | 1,125 | 1,162 | -22 | -1.9% | 3,702,400 |
| 2024/04/18 | 1,161 | 1,191.5 | 1,147.5 | 1,184 | +11 | +0.9% | 2,818,000 |
| 2024/04/17 | 1,222 | 1,225 | 1,160.5 | 1,173 | -45 | -3.7% | 4,307,200 |
| 2024/04/16 | 1,248 | 1,256 | 1,218 | 1,218 | -40 | -3.2% | 3,762,400 |
| 2024/04/15 | 1,202 | 1,258 | 1,192.5 | 1,258 | +35 | +2.9% | 3,338,100 |
| 2024/04/12 | 1,232 | 1,234.5 | 1,212 | 1,223 | -8 | -0.6% | 2,852,600 |
| 2024/04/11 | 1,193 | 1,247.5 | 1,181 | 1,231 | +29 | +2.4% | 3,288,100 |
| 2024/04/10 | 1,165 | 1,214.5 | 1,156 | 1,202 | +39 | +3.4% | 2,723,500 |
| 2024/04/09 | 1,158.5 | 1,166.5 | 1,150 | 1,163 | +4.5 | +0.4% | 1,312,100 |
| 2024/04/08 | 1,163.5 | 1,165 | 1,148 | 1,158.5 | +0.5 | ±0% | 1,237,200 |
| 2024/04/05 | 1,160.5 | 1,168 | 1,142 | 1,158 | -18 | -1.5% | 1,819,700 |
| 2024/04/04 | 1,145 | 1,184.5 | 1,144.5 | 1,176 | +34 | +3% | 3,012,300 |
| 2024/04/03 | 1,114.5 | 1,151.5 | 1,113 | 1,142 | +27.5 | +2.5% | 2,082,500 |
| 2024/04/02 | 1,120 | 1,130.5 | 1,110.5 | 1,114.5 | -5.5 | -0.5% | 2,031,400 |
| 2024/04/01 | 1,165 | 1,165 | 1,120 | 1,120 | -39.5 | -3.4% | 2,371,600 |
| 2024/03/29 | 1,139.5 | 1,168.5 | 1,137.5 | 1,159.5 | +21.5 | +1.9% | 2,143,200 |
| 2024/03/28 | 1,125 | 1,166 | 1,122 | 1,138 | +0.5 | ±0% | 2,541,600 |
| 2024/03/27 | 1,161 | 1,167 | 1,137.5 | 1,137.5 | -15 | -1.3% | 2,631,400 |
| 2024/03/26 | 1,151.5 | 1,162 | 1,147.5 | 1,152.5 | -5 | -0.4% | 1,444,700 |
| 2024/03/25 | 1,170 | 1,173.5 | 1,152 | 1,157.5 | -2 | -0.2% | 1,873,300 |
| 2024/03/22 | 1,158.5 | 1,169 | 1,147 | 1,159.5 | +6.5 | +0.6% | 1,637,700 |
| 2024/03/21 | 1,149 | 1,154 | 1,128 | 1,153 | +15 | +1.3% | 2,118,500 |
| 2024/03/19 | 1,133 | 1,148 | 1,129 | 1,138 | +8.5 | +0.8% | 1,548,500 |
| 2024/03/18 | 1,156 | 1,156 | 1,117 | 1,129.5 | -9.5 | -0.8% | 2,437,100 |
| 2024/03/15 | 1,124.5 | 1,147 | 1,112 | 1,139 | +9 | +0.8% | 2,921,800 |
| 2024/03/14 | 1,075 | 1,130 | 1,073.5 | 1,130 | +53.5 | +5% | 4,179,300 |
| 2024/03/13 | 1,058 | 1,084 | 1,054.5 | 1,076.5 | +23.5 | +2.2% | 2,233,500 |
| 2024/03/12 | 1,059 | 1,065 | 1,033 | 1,053 | -14.5 | -1.4% | 1,441,000 |
| 2024/03/11 | 1,062 | 1,070.5 | 1,046.5 | 1,067.5 | +3 | +0.3% | 2,471,000 |
| 2024/03/08 | 1,058 | 1,067 | 1,050.5 | 1,064.5 | +11 | +1% | 2,933,800 |
| 2024/03/07 | 1,030 | 1,057 | 1,026 | 1,053.5 | +26 | +2.5% | 2,661,700 |
| 2024/03/06 | 1,012.5 | 1,035.5 | 1,008.5 | 1,027.5 | +15.5 | +1.5% | 2,094,800 |
| 2024/03/05 | 1,005.5 | 1,020.5 | 1,002 | 1,012 | +8 | +0.8% | 1,974,000 |
| 2024/03/04 | 1,017 | 1,020.5 | 1,002 | 1,004 | -14.5 | -1.4% | 1,722,200 |
| 2024/03/01 | 1,017.5 | 1,020 | 1,008 | 1,018.5 | +8 | +0.8% | 1,391,600 |
| 2024/02/29 | 1,025 | 1,026.5 | 1,004 | 1,010.5 | -13.5 | -1.3% | 2,359,700 |
| 2024/02/28 | 1,007.5 | 1,033.5 | 1,005.5 | 1,024 | +24.5 | +2.5% | 3,695,400 |
| 2024/02/27 | 1,003.5 | 1,020 | 996.3 | 999.5 | -14.5 | -1.4% | 2,669,100 |
| 2024/02/26 | 1,012.5 | 1,023 | 1,010 | 1,014 | +9.5 | +0.9% | 2,260,000 |
| 2024/02/22 | 1,000 | 1,013 | 996.5 | 1,004.5 | +9.3 | +0.9% | 2,342,500 |
| 2024/02/21 | 993 | 998.7 | 987.2 | 995.2 | +5.6 | +0.6% | 2,271,100 |
| 2024/02/20 | 994 | 994 | 980.7 | 989.6 | -0.4 | ±0% | 1,915,000 |
| 2024/02/19 | 974.8 | 990 | 970.9 | 990 | +14 | +1.4% | 2,007,800 |
| 2024/02/16 | 971 | 980.5 | 969 | 976 | +5.5 | +0.6% | 2,262,000 |
| 2024/02/15 | 985 | 986.5 | 969.5 | 970.5 | -8.5 | -0.9% | 2,200,800 |
1～
50
件表示中 / 3445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 | 104,000円 | -5.0% | - | 2.88% | 3.07倍 | 0.64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 | 262,800円 | -29.0% | -43.2% | 3.42% | 7.17倍 | 0.41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 | 413,500円 | +1.1% | -33.8% | 1.93% | 20.70倍 | 0.95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 | 118,000円 | -0.1% | - | 2.54% | 5.92倍 | 0.70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 | 109,100円 | +6.7% | - | 1.83% | 3.47倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
