中国電力

9504 / 東証プライム / 電気・ガス業

825.5 +4.1 (+0.50%)

株価：2025/08/01 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
2020/11/19	1,386	1,405	1,385	1,400	±0	±0%	1,162,800
2020/11/18	1,395	1,402	1,387	1,400	+3	+0.2%	592,000
2020/11/17	1,391	1,399	1,381	1,397	+3	+0.2%	958,400
2020/11/16	1,397	1,402	1,388	1,394	+2	+0.1%	906,600
2020/11/13	1,391	1,400	1,380	1,392	-6	-0.4%	829,500
2020/11/12	1,418	1,421	1,390	1,398	-17	-1.2%	780,200
2020/11/11	1,408	1,421	1,405	1,415	+28	+2%	1,497,600
2020/11/10	1,395	1,409	1,382	1,387	+7	+0.5%	1,069,700
2020/11/09	1,370	1,384	1,364	1,380	-2	-0.1%	877,400
2020/11/06	1,377	1,392	1,376	1,382	+2	+0.1%	804,500
2020/11/05	1,346	1,381	1,345	1,380	+29	+2.1%	943,200
2020/11/04	1,362	1,364	1,338	1,351	-17	-1.2%	902,500
2020/11/02	1,320	1,369	1,320	1,368	+53	+4%	1,371,200
2020/10/30	1,320	1,338	1,311	1,315	-29	-2.2%	1,111,900
2020/10/29	1,325	1,345	1,325	1,344	+4	+0.3%	754,400
2020/10/28	1,327	1,342	1,326	1,340	+6	+0.4%	527,400
2020/10/27	1,330	1,340	1,321	1,334	+4	+0.3%	492,600
2020/10/26	1,326	1,330	1,321	1,330	+3	+0.2%	485,300
2020/10/23	1,348	1,348	1,324	1,327	-4	-0.3%	697,500
2020/10/22	1,346	1,348	1,328	1,331	-25	-1.8%	587,400
2020/10/21	1,352	1,358	1,345	1,356	+17	+1.3%	554,000
2020/10/20	1,348	1,352	1,334	1,339	-11	-0.8%	795,900
2020/10/19	1,343	1,352	1,342	1,350	+19	+1.4%	597,700
2020/10/16	1,328	1,340	1,325	1,331	+6	+0.5%	503,300
2020/10/15	1,325	1,327	1,317	1,325	+1	+0.1%	608,500
2020/10/14	1,332	1,332	1,315	1,324	+1	+0.1%	630,000
2020/10/13	1,322	1,332	1,319	1,323	-2	-0.2%	608,900
2020/10/12	1,330	1,335	1,317	1,325	-15	-1.1%	748,300
2020/10/09	1,346	1,346	1,329	1,340	+9	+0.7%	899,100
2020/10/08	1,331	1,336	1,324	1,331	+2	+0.2%	550,000
2020/10/07	1,321	1,332	1,307	1,329	+5	+0.4%	794,500
2020/10/06	1,324	1,328	1,315	1,324	+1	+0.1%	561,900
2020/10/05	1,313	1,337	1,307	1,323	+20	+1.5%	711,400
2020/10/02	1,320	1,326	1,296	1,303	-	-	1,280,400
2020/10/01	0	0	0	0	-	-	0
2020/09/30	1,343	1,343	1,319	1,319	-11	-0.8%	1,830,200
2020/09/29	1,324	1,336	1,313	1,330	-39	-2.8%	1,280,900
2020/09/28	1,355	1,372	1,351	1,369	+29	+2.2%	1,451,300
2020/09/25	1,344	1,351	1,338	1,340	+9	+0.7%	1,382,700
2020/09/24	1,343	1,348	1,328	1,331	-21	-1.6%	1,077,800
2020/09/23	1,345	1,353	1,341	1,352	+12	+0.9%	1,590,800
2020/09/18	1,340	1,344	1,332	1,340	+9	+0.7%	2,164,700
2020/09/17	1,333	1,340	1,322	1,331	+6	+0.5%	934,500
2020/09/16	1,326	1,332	1,319	1,325	±0	±0%	904,300
2020/09/15	1,324	1,334	1,322	1,325	-4	-0.3%	625,800
2020/09/14	1,323	1,337	1,323	1,329	+16	+1.2%	697,300
2020/09/11	1,309	1,319	1,304	1,313	+2	+0.2%	841,400
2020/09/10	1,305	1,318	1,304	1,311	+9	+0.7%	1,175,300
2020/09/09	1,285	1,306	1,280	1,302	+4	+0.3%	1,526,100
2020/09/08	1,293	1,302	1,291	1,298	+5	+0.4%	641,600

1151～ 1200 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	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