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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 717 | 719 | 705 | 709 | -6 | -0.8% | 1,460,800 |
| 2022/11/17 | 713 | 719 | 712 | 715 | +5 | +0.7% | 834,500 |
| 2022/11/16 | 709 | 713 | 703 | 710 | +1 | +0.1% | 1,062,300 |
| 2022/11/15 | 710 | 716 | 705 | 709 | -5 | -0.7% | 997,200 |
| 2022/11/14 | 718 | 723 | 712 | 714 | -8 | -1.1% | 1,567,700 |
| 2022/11/11 | 722 | 726 | 713 | 722 | +10 | +1.4% | 2,125,200 |
| 2022/11/10 | 707 | 713 | 706 | 712 | ±0 | ±0% | 1,359,500 |
| 2022/11/09 | 703 | 714 | 700 | 712 | +10 | +1.4% | 1,707,100 |
| 2022/11/08 | 698 | 704 | 696 | 702 | +7 | +1% | 1,288,200 |
| 2022/11/07 | 696 | 700 | 690 | 695 | -1 | -0.1% | 1,124,500 |
| 2022/11/04 | 686 | 700 | 686 | 696 | +7 | +1% | 1,600,100 |
| 2022/11/02 | 690 | 697 | 684 | 689 | -6 | -0.9% | 1,729,100 |
| 2022/11/01 | 698 | 699 | 689 | 695 | -3 | -0.4% | 1,685,000 |
| 2022/10/31 | 685 | 703 | 679 | 698 | +18 | +2.6% | 2,670,000 |
| 2022/10/28 | 680 | 684 | 676 | 680 | -1 | -0.1% | 2,366,400 |
| 2022/10/27 | 674 | 685 | 673 | 681 | +6 | +0.9% | 1,712,000 |
| 2022/10/26 | 675 | 682 | 673 | 675 | -2 | -0.3% | 1,274,500 |
| 2022/10/25 | 681 | 681 | 673 | 677 | ±0 | ±0% | 1,329,300 |
| 2022/10/24 | 684 | 686 | 675 | 677 | -4 | -0.6% | 1,447,900 |
| 2022/10/21 | 675 | 688 | 673 | 681 | -4 | -0.6% | 1,573,500 |
| 2022/10/20 | 688 | 689 | 677 | 685 | +3 | +0.4% | 1,398,400 |
| 2022/10/19 | 668 | 689 | 663 | 682 | +20 | +3% | 2,804,300 |
| 2022/10/18 | 666 | 668 | 654 | 662 | -3 | -0.5% | 1,995,000 |
| 2022/10/17 | 655 | 665 | 647 | 665 | +7 | +1.1% | 1,956,100 |
| 2022/10/14 | 658 | 664 | 652 | 658 | +10 | +1.5% | 2,652,600 |
| 2022/10/13 | 655 | 660 | 644 | 648 | -15 | -2.3% | 2,909,700 |
| 2022/10/12 | 681 | 686 | 662 | 663 | -21 | -3.1% | 2,851,000 |
| 2022/10/11 | 690 | 699 | 684 | 684 | -7 | -1% | 2,163,700 |
| 2022/10/07 | 692 | 697 | 687 | 691 | -11 | -1.6% | 2,347,400 |
| 2022/10/06 | 709 | 715 | 699 | 702 | -11 | -1.5% | 2,296,800 |
| 2022/10/05 | 718 | 724 | 707 | 713 | -1 | -0.1% | 2,097,600 |
| 2022/10/04 | 720 | 737 | 714 | 714 | +10 | +1.4% | 2,834,000 |
| 2022/10/03 | 729 | 730 | 697 | 704 | -30 | -4.1% | 3,739,900 |
| 2022/09/30 | 739 | 749 | 733 | 734 | -5 | -0.7% | 2,810,200 |
| 2022/09/29 | 733 | 743 | 731 | 739 | ±0 | ±0% | 1,593,200 |
| 2022/09/28 | 727 | 742 | 726 | 739 | ±0 | ±0% | 2,798,000 |
| 2022/09/27 | 740 | 748 | 737 | 739 | -8 | -1.1% | 2,389,500 |
| 2022/09/26 | 752 | 762 | 745 | 747 | -16 | -2.1% | 3,214,200 |
| 2022/09/22 | 764 | 765 | 758 | 763 | -3 | -0.4% | 1,626,000 |
| 2022/09/21 | 766 | 766 | 757 | 766 | -7 | -0.9% | 1,955,500 |
| 2022/09/20 | 777 | 782 | 772 | 773 | +1 | +0.1% | 2,213,200 |
| 2022/09/16 | 760 | 777 | 756 | 772 | +7 | +0.9% | 3,614,600 |
| 2022/09/15 | 775 | 777 | 761 | 765 | -10 | -1.3% | 4,189,000 |
| 2022/09/14 | 800 | 802 | 775 | 775 | -65 | -7.7% | 8,926,000 |
| 2022/09/13 | 837 | 844 | 833 | 840 | +7 | +0.8% | 1,515,500 |
| 2022/09/12 | 832 | 836 | 831 | 833 | -1 | -0.1% | 1,001,000 |
| 2022/09/09 | 816 | 834 | 816 | 834 | +14 | +1.7% | 1,998,900 |
| 2022/09/08 | 821 | 825 | 818 | 820 | +6 | +0.7% | 1,488,600 |
| 2022/09/07 | 817 | 820 | 812 | 814 | -6 | -0.7% | 2,331,300 |
| 2022/09/06 | 825 | 826 | 820 | 820 | -3 | -0.4% | 1,159,400 |
601～
650
件表示中 / 3692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 | 74,500円 | -8.5% | -33.9% | 2.82% | 4.12倍 | 0.38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 | 252,600円 | +6.0% | +7.1% | 3.96% | 5.25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 | 421,700円 | -7.0% | -7.4% | 2.13% | 16.46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 | 119,800円 | -6.0% | -42.1% | 4.17% | 6.01倍 | 0.56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 | 76,100円 | -0.5% | -37.5% | 3.94% | 6.36倍 | 0.45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
