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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 833 | 846 | 816 | 821.4 | -11.7 | -1.4% | 3,154,100 |
| 2025/07/30 | 830 | 838 | 828.1 | 833.1 | +4.3 | +0.5% | 2,218,600 |
| 2025/07/29 | 830 | 832.6 | 815 | 828.8 | -1.5 | -0.2% | 2,718,800 |
| 2025/07/28 | 823 | 831.2 | 815.7 | 830.3 | +6.9 | +0.8% | 2,488,600 |
| 2025/07/25 | 815 | 828 | 810.6 | 823.4 | +9 | +1.1% | 2,698,900 |
| 2025/07/24 | 801.5 | 817.1 | 790 | 814.4 | +13.2 | +1.6% | 2,999,000 |
| 2025/07/23 | 786 | 805.4 | 783.2 | 801.2 | +20.1 | +2.6% | 3,773,000 |
| 2025/07/22 | 788.9 | 789 | 772.5 | 781.1 | +11.1 | +1.4% | 3,790,900 |
| 2025/07/18 | 758 | 773.9 | 755.2 | 770 | +12.2 | +1.6% | 3,160,700 |
| 2025/07/17 | 744.2 | 758 | 743.2 | 757.8 | +8.5 | +1.1% | 2,283,800 |
| 2025/07/16 | 745.5 | 752.3 | 743 | 749.3 | +2.5 | +0.3% | 1,840,900 |
| 2025/07/15 | 743.4 | 753.4 | 743 | 746.8 | +3.2 | +0.4% | 1,821,500 |
| 2025/07/14 | 733.9 | 747.5 | 731.3 | 743.6 | +11.3 | +1.5% | 1,501,500 |
| 2025/07/11 | 744 | 747.3 | 732.3 | 732.3 | -8.7 | -1.2% | 1,576,300 |
| 2025/07/10 | 751.2 | 752.3 | 736.2 | 741 | -10.2 | -1.4% | 2,652,700 |
| 2025/07/09 | 754.2 | 759.1 | 750.8 | 751.2 | -1.1 | -0.1% | 1,889,800 |
| 2025/07/08 | 736 | 755.7 | 734.1 | 752.3 | +10.2 | +1.4% | 2,740,400 |
| 2025/07/07 | 743 | 745.7 | 738.8 | 742.1 | -2.9 | -0.4% | 2,265,700 |
| 2025/07/04 | 729.6 | 747.4 | 728.4 | 745 | +15.6 | +2.1% | 2,738,700 |
| 2025/07/03 | 717.5 | 736.9 | 713.8 | 729.4 | +8.7 | +1.2% | 2,766,400 |
| 2025/07/02 | 721.1 | 732.9 | 714.3 | 720.7 | +0.4 | +0.1% | 2,945,300 |
| 2025/07/01 | 713 | 725.8 | 710.8 | 720.3 | +7.3 | +1% | 3,279,300 |
| 2025/06/30 | 706.5 | 713 | 703.6 | 713 | +7.9 | +1.1% | 2,559,000 |
| 2025/06/27 | 696 | 706 | 693.6 | 705.1 | +7 | +1% | 2,278,700 |
| 2025/06/26 | 682.5 | 698.4 | 681.6 | 698.1 | +17.2 | +2.5% | 3,021,700 |
| 2025/06/25 | 687.5 | 688.1 | 678.8 | 680.9 | -4.2 | -0.6% | 2,459,900 |
| 2025/06/24 | 691.5 | 699.8 | 684.2 | 685.1 | +3.6 | +0.5% | 2,548,800 |
| 2025/06/23 | 697.6 | 698.2 | 681.3 | 681.5 | -23.6 | -3.3% | 4,013,600 |
| 2025/06/20 | 709.6 | 712.1 | 701.4 | 705.1 | +0.1 | ±0% | 3,452,000 |
| 2025/06/19 | 710.4 | 710.9 | 702.7 | 705 | -3.4 | -0.5% | 1,704,100 |
| 2025/06/18 | 703.2 | 711.3 | 702.1 | 708.4 | +3.3 | +0.5% | 2,768,300 |
| 2025/06/17 | 699.1 | 706.2 | 695.5 | 705.1 | +6 | +0.9% | 2,158,000 |
| 2025/06/16 | 695.8 | 711.5 | 694.6 | 699.1 | +5.1 | +0.7% | 2,873,000 |
| 2025/06/13 | 688.5 | 694.7 | 684.5 | 694 | +7.6 | +1.1% | 2,377,600 |
| 2025/06/12 | 685.4 | 688.8 | 677.2 | 686.4 | -2.9 | -0.4% | 3,457,300 |
| 2025/06/11 | 696.6 | 698.3 | 685.7 | 689.3 | -9.2 | -1.3% | 2,967,900 |
| 2025/06/10 | 693.9 | 702.1 | 691.2 | 698.5 | +6.5 | +0.9% | 2,507,500 |
| 2025/06/09 | 694.5 | 696.4 | 690.3 | 692 | -2.3 | -0.3% | 1,527,900 |
| 2025/06/06 | 693.1 | 697.7 | 692.4 | 694.3 | +0.2 | ±0% | 2,051,500 |
| 2025/06/05 | 699 | 702.2 | 693.7 | 694.1 | -11 | -1.6% | 2,351,100 |
| 2025/06/04 | 697 | 711.3 | 696.5 | 705.1 | +5.8 | +0.8% | 2,408,100 |
| 2025/06/03 | 703.7 | 704.5 | 696.4 | 699.3 | -4.4 | -0.6% | 3,902,200 |
| 2025/06/02 | 704 | 705.4 | 697.5 | 703.7 | -4.9 | -0.7% | 3,281,300 |
| 2025/05/30 | 705.4 | 708.6 | 702.4 | 708.6 | +2 | +0.3% | 2,413,700 |
| 2025/05/29 | 704.5 | 708.2 | 702.1 | 706.6 | +2.5 | +0.4% | 2,305,600 |
| 2025/05/28 | 716.7 | 717.7 | 704.1 | 704.1 | -9.4 | -1.3% | 2,742,800 |
| 2025/05/27 | 718.1 | 721.4 | 707.7 | 713.5 | -8.5 | -1.2% | 2,890,400 |
| 2025/05/26 | 725.4 | 726.4 | 717.3 | 722 | +0.5 | +0.1% | 2,280,400 |
| 2025/05/23 | 723.9 | 725.6 | 720.3 | 721.5 | -4 | -0.6% | 1,941,100 |
| 2025/05/22 | 721.9 | 727.2 | 720.2 | 725.5 | -2.4 | -0.3% | 1,886,400 |
1～
50
件表示中 / 3753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 | 82,100円 | -8.5% | -33.9% | 2.56% | 4.54倍 | 0.42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 | 260,800円 | -8.0% | -15.1% | 3.83% | 5.36倍 | 0.36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 | 420,600円 | -7.0% | -7.4% | 2.14% | 16.12倍 | 0.90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 | 126,000円 | -6.0% | -42.1% | 3.97% | 6.32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 |
| 北海電 | 90,600円 | -0.5% | -37.5% | 3.31% | 7.56倍 | 0.54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
