中国電力

9504 / 東証プライム / 電気・ガス業

745.4 +0.2 (+0.03%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/08/20	1,301	1,310	1,300	1,303	-9	-0.7%	571,900
2020/08/19	1,309	1,320	1,308	1,312	+2	+0.2%	398,500
2020/08/18	1,314	1,321	1,307	1,310	-14	-1.1%	709,600
2020/08/17	1,342	1,346	1,324	1,324	-23	-1.7%	464,500
2020/08/14	1,349	1,354	1,334	1,347	-7	-0.5%	546,500
2020/08/13	1,353	1,358	1,337	1,354	+17	+1.3%	1,113,500
2020/08/12	1,311	1,343	1,309	1,337	+16	+1.2%	943,100
2020/08/11	1,298	1,327	1,298	1,321	+28	+2.2%	802,000
2020/08/07	1,300	1,304	1,291	1,293	-6	-0.5%	529,900
2020/08/06	1,302	1,311	1,296	1,299	-2	-0.2%	554,100
2020/08/05	1,334	1,334	1,293	1,301	-39	-2.9%	1,139,100
2020/08/04	1,320	1,345	1,320	1,340	+19	+1.4%	832,800
2020/08/03	1,285	1,324	1,281	1,321	+33	+2.6%	1,061,700
2020/07/31	1,301	1,309	1,286	1,288	-11	-0.8%	1,789,700
2020/07/30	1,320	1,326	1,296	1,299	-23	-1.7%	1,068,800
2020/07/29	1,339	1,348	1,322	1,322	-5	-0.4%	1,311,500
2020/07/28	1,334	1,336	1,321	1,327	-18	-1.3%	948,000
2020/07/27	1,340	1,345	1,331	1,345	+2	+0.1%	886,500
2020/07/22	1,356	1,360	1,342	1,343	-7	-0.5%	771,400
2020/07/21	1,354	1,361	1,346	1,350	-10	-0.7%	866,600
2020/07/20	1,354	1,365	1,354	1,360	-2	-0.1%	718,700
2020/07/17	1,360	1,377	1,356	1,362	+2	+0.1%	785,500
2020/07/16	1,374	1,387	1,359	1,360	-22	-1.6%	1,673,800
2020/07/15	1,381	1,395	1,377	1,382	+1	+0.1%	1,448,600
2020/07/14	1,404	1,413	1,378	1,381	-26	-1.8%	1,234,400
2020/07/13	1,406	1,412	1,398	1,407	+7	+0.5%	940,700
2020/07/10	1,422	1,428	1,400	1,400	-29	-2%	1,159,100
2020/07/09	1,418	1,438	1,409	1,429	+11	+0.8%	1,007,200
2020/07/08	1,428	1,438	1,418	1,418	-3	-0.2%	673,200
2020/07/07	1,424	1,428	1,413	1,421	-12	-0.8%	746,600
2020/07/06	1,428	1,444	1,428	1,433	+8	+0.6%	538,300
2020/07/03	1,429	1,436	1,416	1,425	-4	-0.3%	525,300
2020/07/02	1,434	1,438	1,418	1,429	+7	+0.5%	1,050,300
2020/07/01	1,450	1,451	1,420	1,422	-19	-1.3%	892,500
2020/06/30	1,451	1,453	1,437	1,441	-1	-0.1%	998,800
2020/06/29	1,445	1,448	1,433	1,442	-6	-0.4%	752,700
2020/06/26	1,449	1,450	1,432	1,448	+7	+0.5%	1,063,300
2020/06/25	1,435	1,448	1,426	1,441	+12	+0.8%	652,800
2020/06/24	1,433	1,434	1,422	1,429	-18	-1.2%	841,700
2020/06/23	1,444	1,458	1,439	1,447	+7	+0.5%	723,500
2020/06/22	1,448	1,460	1,440	1,440	-2	-0.1%	730,500
2020/06/19	1,464	1,472	1,442	1,442	-15	-1%	1,636,600
2020/06/18	1,457	1,468	1,453	1,457	+7	+0.5%	560,600
2020/06/17	1,466	1,478	1,450	1,450	-16	-1.1%	697,400
2020/06/16	1,446	1,468	1,440	1,466	+26	+1.8%	891,100
2020/06/15	1,454	1,467	1,440	1,440	-24	-1.6%	709,600
2020/06/12	1,459	1,468	1,448	1,464	+6	+0.4%	991,000
2020/06/11	1,450	1,461	1,446	1,458	-6	-0.4%	1,015,800
2020/06/10	1,470	1,482	1,460	1,464	-2	-0.1%	709,300
2020/06/09	1,476	1,480	1,464	1,466	+3	+0.2%	750,900

1151～ 1200 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	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