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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/14 | 854.4 | 859.2 | 843.1 | 847.6 | -6.8 | -0.8% | 1,508,500 |
| 2025/02/13 | 848 | 856.9 | 844.6 | 854.4 | +7.9 | +0.9% | 1,588,000 |
| 2025/02/12 | 863 | 863 | 842.4 | 846.5 | -18.1 | -2.1% | 1,565,100 |
| 2025/02/10 | 859 | 864.6 | 850.8 | 864.6 | +9.6 | +1.1% | 1,367,800 |
| 2025/02/07 | 867.1 | 867.8 | 852.3 | 855 | -9.4 | -1.1% | 1,386,200 |
| 2025/02/06 | 854.9 | 867 | 852.9 | 864.4 | +16.3 | +1.9% | 2,179,000 |
| 2025/02/05 | 849 | 851.7 | 837.2 | 848.1 | -1.5 | -0.2% | 1,722,200 |
| 2025/02/04 | 871.3 | 873.9 | 846.1 | 849.6 | -17.8 | -2.1% | 2,357,500 |
| 2025/02/03 | 876 | 883.2 | 853.3 | 867.4 | +1.5 | +0.2% | 2,845,500 |
| 2025/01/31 | 877 | 882 | 845.5 | 865.9 | -9.1 | -1% | 3,928,900 |
| 2025/01/30 | 860 | 875 | 856.8 | 875 | +9 | +1% | 1,413,200 |
| 2025/01/29 | 860.3 | 868 | 855.4 | 866 | +2.5 | +0.3% | 1,054,600 |
| 2025/01/28 | 870.5 | 870.5 | 857.4 | 863.5 | -7.4 | -0.8% | 1,550,900 |
| 2025/01/27 | 874.3 | 874.9 | 863.3 | 870.9 | +8.1 | +0.9% | 931,300 |
| 2025/01/24 | 856.6 | 875.7 | 854 | 862.8 | +7.8 | +0.9% | 1,552,000 |
| 2025/01/23 | 861 | 861.8 | 845.1 | 855 | -10.3 | -1.2% | 1,534,700 |
| 2025/01/22 | 857.3 | 870.8 | 856 | 865.3 | +7.8 | +0.9% | 1,345,000 |
| 2025/01/21 | 873 | 875.1 | 854.2 | 857.5 | -3.5 | -0.4% | 1,513,700 |
| 2025/01/20 | 851.7 | 865.2 | 848.5 | 861 | +13.3 | +1.6% | 1,306,400 |
| 2025/01/17 | 837 | 852.2 | 836 | 847.7 | +10.9 | +1.3% | 1,416,800 |
| 2025/01/16 | 835 | 841.7 | 829.8 | 836.8 | +1.8 | +0.2% | 1,207,400 |
| 2025/01/15 | 836.1 | 840.3 | 827.2 | 835 | +0.3 | ±0% | 1,670,600 |
| 2025/01/14 | 864.4 | 869.8 | 832.6 | 834.7 | -39.3 | -4.5% | 3,202,800 |
| 2025/01/10 | 882.5 | 884.5 | 871.1 | 874 | -6.1 | -0.7% | 1,580,900 |
| 2025/01/09 | 894 | 894 | 876 | 880.1 | -6.9 | -0.8% | 1,544,300 |
| 2025/01/08 | 890 | 896.9 | 884.7 | 887 | -4.3 | -0.5% | 1,470,500 |
| 2025/01/07 | 898.9 | 899.3 | 887.5 | 891.3 | -12 | -1.3% | 1,637,800 |
| 2025/01/06 | 920 | 920.7 | 899.4 | 903.3 | -8.6 | -0.9% | 1,692,200 |
| 2024/12/30 | 915.8 | 925 | 907.5 | 911.9 | +6.4 | +0.7% | 1,665,200 |
| 2024/12/27 | 890 | 908.8 | 890 | 905.5 | +19.8 | +2.2% | 1,866,600 |
| 2024/12/26 | 877.9 | 886 | 875.3 | 885.7 | +10.7 | +1.2% | 1,645,500 |
| 2024/12/25 | 884.7 | 884.7 | 867.1 | 875 | -10 | -1.1% | 1,482,900 |
| 2024/12/24 | 878.5 | 886.9 | 870.3 | 885 | +17.8 | +2.1% | 2,038,600 |
| 2024/12/23 | 850.2 | 871.5 | 842.9 | 867.2 | +15 | +1.8% | 3,059,600 |
| 2024/12/20 | 865.8 | 868.8 | 851.2 | 852.2 | -9.3 | -1.1% | 2,877,400 |
| 2024/12/19 | 875 | 878.8 | 861.4 | 861.5 | -22.6 | -2.6% | 2,109,500 |
| 2024/12/18 | 876.6 | 890.7 | 868.4 | 884.1 | +14 | +1.6% | 2,174,600 |
| 2024/12/17 | 871 | 886.2 | 869.3 | 870.1 | -3.4 | -0.4% | 2,882,300 |
| 2024/12/16 | 890 | 898 | 871.2 | 873.5 | -14.2 | -1.6% | 2,699,000 |
| 2024/12/13 | 891 | 898.9 | 881.3 | 887.7 | -2.9 | -0.3% | 1,915,000 |
| 2024/12/12 | 883 | 905.7 | 881.3 | 890.6 | +7.2 | +0.8% | 3,290,100 |
| 2024/12/11 | 897 | 903.8 | 880.8 | 883.4 | -10.6 | -1.2% | 2,765,000 |
| 2024/12/10 | 899.5 | 908.9 | 894 | 894 | -4.9 | -0.5% | 2,878,200 |
| 2024/12/09 | 913.6 | 926.2 | 895.3 | 898.9 | -8.3 | -0.9% | 3,975,600 |
| 2024/12/06 | 916.2 | 926.9 | 905 | 907.2 | +5.2 | +0.6% | 2,086,500 |
| 2024/12/05 | 932.2 | 933.9 | 900.2 | 902 | -34.7 | -3.7% | 3,529,700 |
| 2024/12/04 | 968 | 970.4 | 936.3 | 936.7 | -29.4 | -3% | 2,155,500 |
| 2024/12/03 | 966.5 | 972.7 | 954.7 | 966.1 | +4.8 | +0.5% | 2,144,600 |
51～
100
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
