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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 849 | 859 | 757.5 | 757.8 | -89.1 | -10.5% | 11,193,900 |
| 2025/04/28 | 848 | 859.3 | 845.3 | 846.9 | +6.9 | +0.8% | 1,865,300 |
| 2025/04/25 | 832 | 841 | 828.5 | 840 | +15.8 | +1.9% | 1,464,900 |
| 2025/04/24 | 829.9 | 834.7 | 824.2 | 824.2 | -3.9 | -0.5% | 1,264,200 |
| 2025/04/23 | 826.6 | 839 | 823.1 | 828.1 | +11.5 | +1.4% | 2,095,200 |
| 2025/04/22 | 800 | 816.6 | 796 | 816.6 | +16.1 | +2% | 1,296,500 |
| 2025/04/21 | 799 | 803.3 | 793.3 | 800.5 | -0.8 | -0.1% | 2,142,200 |
| 2025/04/18 | 802 | 806.7 | 794.2 | 801.3 | +5.3 | +0.7% | 1,919,700 |
| 2025/04/17 | 795.3 | 803.3 | 790.1 | 796 | -6 | -0.7% | 2,185,300 |
| 2025/04/16 | 803.1 | 805 | 792 | 802 | -5.1 | -0.6% | 1,326,800 |
| 2025/04/15 | 820.1 | 821.1 | 806.2 | 807.1 | -9.9 | -1.2% | 1,301,300 |
| 2025/04/14 | 818 | 827.4 | 814.5 | 817 | +7.3 | +0.9% | 1,196,300 |
| 2025/04/11 | 815 | 817 | 789.5 | 809.7 | -17.1 | -2.1% | 1,978,900 |
| 2025/04/10 | 829.9 | 829.9 | 811 | 826.8 | +37.3 | +4.7% | 2,404,500 |
| 2025/04/09 | 802 | 803.7 | 778.7 | 789.5 | -23.2 | -2.9% | 2,031,000 |
| 2025/04/08 | 794 | 821.8 | 788 | 812.7 | +36.3 | +4.7% | 3,120,700 |
| 2025/04/07 | 766.1 | 795.9 | 747.5 | 776.4 | -49.7 | -6% | 3,686,200 |
| 2025/04/04 | 822.5 | 831.6 | 811.7 | 826.1 | +1.1 | +0.1% | 2,264,000 |
| 2025/04/03 | 792.1 | 825 | 792.1 | 825 | +1.8 | +0.2% | 3,031,500 |
| 2025/04/02 | 864.7 | 864.7 | 823.2 | 823.2 | -41.8 | -4.8% | 3,383,700 |
| 2025/04/01 | 879 | 886.8 | 863.2 | 865 | +5 | +0.6% | 2,356,500 |
| 2025/03/31 | 872 | 874 | 854 | 860 | -21.9 | -2.5% | 2,365,700 |
| 2025/03/28 | 894 | 899 | 879 | 881.9 | -24.2 | -2.7% | 1,847,800 |
| 2025/03/27 | 912.9 | 919.8 | 897.2 | 906.1 | -5.9 | -0.6% | 2,064,700 |
| 2025/03/26 | 928 | 928 | 910 | 912 | -13.5 | -1.5% | 1,642,800 |
| 2025/03/25 | 924.5 | 931.6 | 914.1 | 925.5 | -6.9 | -0.7% | 1,429,400 |
| 2025/03/24 | 945 | 946.3 | 924.5 | 932.4 | -16.7 | -1.8% | 1,531,800 |
| 2025/03/21 | 947.7 | 963.9 | 945 | 949.1 | +8.5 | +0.9% | 3,342,300 |
| 2025/03/19 | 920.4 | 957.7 | 920.4 | 940.6 | +14.6 | +1.6% | 2,338,900 |
| 2025/03/18 | 933 | 933.1 | 922.6 | 926 | +1.2 | +0.1% | 1,556,100 |
| 2025/03/17 | 911 | 931.5 | 908.2 | 924.8 | +10.8 | +1.2% | 2,002,100 |
| 2025/03/14 | 900 | 918 | 897.2 | 914 | +10.8 | +1.2% | 1,959,200 |
| 2025/03/13 | 896.9 | 904.5 | 889.7 | 903.2 | +6.2 | +0.7% | 1,497,700 |
| 2025/03/12 | 877 | 897.3 | 876.6 | 897 | +11.9 | +1.3% | 1,121,500 |
| 2025/03/11 | 902 | 904.5 | 875.8 | 885.1 | -12.1 | -1.3% | 1,807,700 |
| 2025/03/10 | 898 | 902.9 | 893.2 | 897.2 | +4.4 | +0.5% | 1,478,300 |
| 2025/03/07 | 868 | 894 | 862.4 | 892.8 | +26.9 | +3.1% | 2,570,100 |
| 2025/03/06 | 867.4 | 872 | 861 | 865.9 | -6.9 | -0.8% | 2,154,000 |
| 2025/03/05 | 857.2 | 880 | 857 | 872.8 | +7.2 | +0.8% | 2,202,000 |
| 2025/03/04 | 874.6 | 874.6 | 859.6 | 865.6 | -4.7 | -0.5% | 1,621,000 |
| 2025/03/03 | 860.9 | 872.7 | 859.5 | 870.3 | +14.5 | +1.7% | 1,924,400 |
| 2025/02/28 | 851 | 863.8 | 849 | 855.8 | -0.8 | -0.1% | 2,837,300 |
| 2025/02/27 | 844.1 | 858.4 | 840.3 | 856.6 | +6.6 | +0.8% | 1,990,800 |
| 2025/02/26 | 846.9 | 850 | 836.9 | 850 | +1.1 | +0.1% | 2,031,400 |
| 2025/02/25 | 835.9 | 848.9 | 826 | 848.9 | +16.2 | +1.9% | 2,272,700 |
| 2025/02/21 | 846.2 | 849.3 | 830.3 | 832.7 | -8.3 | -1% | 2,055,600 |
| 2025/02/20 | 843 | 844.7 | 834 | 841 | +1 | +0.1% | 1,573,500 |
| 2025/02/19 | 855.6 | 869.8 | 840 | 840 | -15 | -1.8% | 1,885,900 |
| 2025/02/18 | 850 | 855.1 | 842.2 | 855 | +7.4 | +0.9% | 1,577,700 |
| 2025/02/17 | 847 | 852.1 | 845 | 847.6 | ±0 | ±0% | 1,103,100 |
1～
50
件表示中 / 3690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 | 74,800円 | -8.5% | -45.9% | 2.67% | 3.37倍 | 0.40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 | 251,100円 | +6.0% | +7.1% | 3.98% | 5.21倍 | 0.35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 | 428,100円 | +1.1% | -19.1% | 1.87% | 16.72倍 | 0.92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 | 117,900円 | +6.4% | -7.6% | 3.39% | 4.44倍 | 0.59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 |
| 北陸電 | 73,800円 | -9.1% | -50.7% | 2.71% | 5.14倍 | 0.40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
