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
2020/03/24	1,452	1,459	1,409	1,427	-37	-2.5%	1,883,700
2020/03/23	1,460	1,482	1,439	1,464	+4	+0.3%	3,269,600
2020/03/19	1,421	1,490	1,407	1,460	+69	+5%	3,644,500
2020/03/18	1,420	1,464	1,384	1,391	-2	-0.1%	2,737,800
2020/03/17	1,244	1,420	1,241	1,393	+133	+10.6%	4,387,000
2020/03/16	1,270	1,303	1,246	1,260	-14	-1.1%	1,634,500
2020/03/13	1,310	1,312	1,241	1,274	-77	-5.7%	3,369,200
2020/03/12	1,367	1,371	1,331	1,351	-34	-2.5%	2,772,700
2020/03/11	1,347	1,390	1,340	1,385	+28	+2.1%	1,602,800
2020/03/10	1,363	1,364	1,312	1,357	-2	-0.1%	2,114,900
2020/03/09	1,380	1,387	1,350	1,359	-37	-2.7%	1,841,800
2020/03/06	1,399	1,412	1,386	1,396	-20	-1.4%	1,235,800
2020/03/05	1,405	1,427	1,398	1,416	+31	+2.2%	1,561,100
2020/03/04	1,394	1,401	1,380	1,385	-13	-0.9%	1,737,900
2020/03/03	1,420	1,429	1,396	1,398	-16	-1.1%	1,725,400
2020/03/02	1,406	1,424	1,390	1,414	-22	-1.5%	2,573,100
2020/02/28	1,441	1,454	1,424	1,436	-27	-1.8%	2,390,000
2020/02/27	1,472	1,482	1,461	1,463	-9	-0.6%	2,318,500
2020/02/26	1,461	1,475	1,455	1,472	+10	+0.7%	1,446,900
2020/02/25	1,448	1,470	1,444	1,462	-16	-1.1%	1,280,200
2020/02/21	1,471	1,483	1,470	1,478	+8	+0.5%	1,148,500
2020/02/20	1,468	1,478	1,459	1,470	-5	-0.3%	810,500
2020/02/19	1,467	1,484	1,462	1,475	+16	+1.1%	1,277,200
2020/02/18	1,461	1,466	1,454	1,459	+1	+0.1%	689,400
2020/02/17	1,455	1,463	1,450	1,458	-3	-0.2%	544,400
2020/02/14	1,467	1,471	1,455	1,461	-4	-0.3%	742,200
2020/02/13	1,469	1,473	1,460	1,465	-5	-0.3%	851,400
2020/02/12	1,491	1,496	1,470	1,470	-36	-2.4%	1,549,900
2020/02/10	1,502	1,513	1,500	1,506	-4	-0.3%	590,300
2020/02/07	1,521	1,528	1,506	1,510	-11	-0.7%	991,900
2020/02/06	1,500	1,531	1,494	1,521	+23	+1.5%	1,662,300
2020/02/05	1,479	1,500	1,475	1,498	+21	+1.4%	1,029,600
2020/02/04	1,457	1,481	1,457	1,477	+13	+0.9%	1,484,100
2020/02/03	1,429	1,475	1,429	1,464	+27	+1.9%	1,604,300
2020/01/31	1,420	1,448	1,416	1,437	+18	+1.3%	1,652,900
2020/01/30	1,406	1,419	1,405	1,419	-1	-0.1%	1,301,500
2020/01/29	1,407	1,421	1,407	1,420	+13	+0.9%	610,600
2020/01/28	1,403	1,414	1,401	1,407	+3	+0.2%	964,400
2020/01/27	1,400	1,409	1,397	1,404	-6	-0.4%	781,700
2020/01/24	1,408	1,413	1,402	1,410	-2	-0.1%	694,700
2020/01/23	1,404	1,412	1,402	1,412	-3	-0.2%	953,700
2020/01/22	1,428	1,428	1,414	1,415	-6	-0.4%	945,000
2020/01/21	1,430	1,432	1,420	1,421	-1	-0.1%	769,400
2020/01/20	1,417	1,426	1,412	1,422	+12	+0.9%	699,200
2020/01/17	1,423	1,423	1,405	1,410	-12	-0.8%	1,300,800
2020/01/16	1,416	1,426	1,416	1,422	+4	+0.3%	1,048,400
2020/01/15	1,401	1,420	1,399	1,418	+7	+0.5%	2,058,500
2020/01/14	1,421	1,425	1,409	1,411	-16	-1.1%	2,090,300
2020/01/10	1,421	1,428	1,414	1,427	-2	-0.1%	1,902,200
2020/01/09	1,426	1,429	1,422	1,429	+3	+0.2%	1,977,200

1251～ 1300 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