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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 657 | 667 | 649 | 650 | -6 | -0.9% | 2,941,800 |
| 2022/12/06 | 654 | 663 | 651 | 656 | +3 | +0.5% | 2,125,700 |
| 2022/12/05 | 662 | 664 | 647 | 653 | -15 | -2.2% | 3,479,900 |
| 2022/12/02 | 675 | 676 | 659 | 668 | -20 | -2.9% | 5,827,500 |
| 2022/12/01 | 720 | 721 | 688 | 688 | -27 | -3.8% | 4,564,700 |
| 2022/11/30 | 721 | 730 | 715 | 715 | -5 | -0.7% | 2,401,400 |
| 2022/11/29 | 741 | 746 | 720 | 720 | -25 | -3.4% | 2,972,800 |
| 2022/11/28 | 739 | 750 | 731 | 745 | -28 | -3.6% | 4,736,400 |
| 2022/11/25 | 759 | 775 | 757 | 773 | +23 | +3.1% | 2,688,100 |
| 2022/11/24 | 746 | 755 | 740 | 750 | +6 | +0.8% | 2,103,600 |
| 2022/11/22 | 723 | 746 | 723 | 744 | +25 | +3.5% | 2,573,500 |
| 2022/11/21 | 716 | 722 | 713 | 719 | +10 | +1.4% | 1,291,400 |
| 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 |
651～
700
件表示中 / 3754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 | 82,500円 | -8.5% | -33.9% | 2.55% | 4.57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 | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51倍 | 0.37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 | 433,000円 | -7.0% | -7.4% | 2.08% | 16.60倍 | 0.93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 | 126,800円 | -6.0% | -42.1% | 3.94% | 6.36倍 | 0.60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 | 93,800円 | -4.3% | -37.5% | 3.20% | 7.83倍 | 0.56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
