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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 946.5 | 954.2 | 937.7 | 937.7 | -5.1 | -0.5% | 1,907,300 |
| 2024/11/28 | 932 | 945 | 923.1 | 942.8 | +19.4 | +2.1% | 2,005,200 |
| 2024/11/27 | 929.4 | 934.9 | 908 | 923.4 | -12.5 | -1.3% | 3,652,300 |
| 2024/11/26 | 958 | 965.8 | 927.9 | 935.9 | -14.1 | -1.5% | 3,073,500 |
| 2024/11/25 | 970.3 | 974.8 | 950 | 950 | -15.9 | -1.6% | 3,933,300 |
| 2024/11/22 | 994.3 | 998.8 | 965.9 | 965.9 | -34 | -3.4% | 6,168,400 |
| 2024/11/21 | 1,007 | 1,011.5 | 995.5 | 999.9 | -18.1 | -1.8% | 2,591,200 |
| 2024/11/20 | 1,040 | 1,044.5 | 1,015.5 | 1,018 | -26 | -2.5% | 1,888,000 |
| 2024/11/19 | 1,055 | 1,055 | 1,024.5 | 1,044 | +5.5 | +0.5% | 1,361,500 |
| 2024/11/18 | 1,038 | 1,058 | 1,033 | 1,038.5 | +9.5 | +0.9% | 1,789,300 |
| 2024/11/15 | 1,005 | 1,033 | 1,002.5 | 1,029 | +34.1 | +3.4% | 2,211,100 |
| 2024/11/14 | 1,020 | 1,029 | 994.9 | 994.9 | -72.6 | -6.8% | 5,123,100 |
| 2024/11/13 | 1,080.5 | 1,087.5 | 1,064.5 | 1,067.5 | -20 | -1.8% | 1,389,600 |
| 2024/11/12 | 1,099 | 1,106.5 | 1,081.5 | 1,087.5 | -3 | -0.3% | 2,130,700 |
| 2024/11/11 | 1,073.5 | 1,090.5 | 1,073 | 1,090.5 | +2 | +0.2% | 1,322,600 |
| 2024/11/08 | 1,093.5 | 1,098.5 | 1,081.5 | 1,088.5 | +3 | +0.3% | 1,546,200 |
| 2024/11/07 | 1,077 | 1,097 | 1,073 | 1,085.5 | +20 | +1.9% | 1,853,700 |
| 2024/11/06 | 1,094.5 | 1,106 | 1,061.5 | 1,065.5 | -9.5 | -0.9% | 2,700,600 |
| 2024/11/05 | 1,081.5 | 1,095 | 1,063 | 1,075 | -17 | -1.6% | 1,940,200 |
| 2024/11/01 | 1,053 | 1,098.5 | 1,040 | 1,092 | -20.5 | -1.8% | 4,569,800 |
| 2024/10/31 | 1,080 | 1,114.5 | 1,070 | 1,112.5 | +30 | +2.8% | 3,334,800 |
| 2024/10/30 | 1,049.5 | 1,088.5 | 1,048 | 1,082.5 | +53 | +5.1% | 4,243,900 |
| 2024/10/29 | 1,013 | 1,029.5 | 1,010.5 | 1,029.5 | +23 | +2.3% | 1,474,600 |
| 2024/10/28 | 992.3 | 1,018.5 | 981.2 | 1,006.5 | +10.9 | +1.1% | 1,912,600 |
| 2024/10/25 | 1,008 | 1,016.5 | 994 | 995.6 | -16.9 | -1.7% | 1,574,900 |
| 2024/10/24 | 1,035 | 1,037 | 1,012.5 | 1,012.5 | -28 | -2.7% | 1,571,100 |
| 2024/10/23 | 1,044.5 | 1,058 | 1,037 | 1,040.5 | -7.5 | -0.7% | 1,121,400 |
| 2024/10/22 | 1,044 | 1,061.5 | 1,043 | 1,048 | -0.5 | ±0% | 1,322,000 |
| 2024/10/21 | 1,081 | 1,081 | 1,044 | 1,048.5 | -33.5 | -3.1% | 1,830,300 |
| 2024/10/18 | 1,076 | 1,086 | 1,060.5 | 1,082 | +8 | +0.7% | 2,541,600 |
| 2024/10/17 | 1,049 | 1,085 | 1,044 | 1,074 | +51 | +5% | 4,532,100 |
| 2024/10/16 | 996 | 1,024.5 | 992 | 1,023 | +34.2 | +3.5% | 3,151,600 |
| 2024/10/15 | 995 | 997.8 | 983 | 988.8 | +3 | +0.3% | 1,599,800 |
| 2024/10/11 | 997.3 | 998.6 | 985.8 | 985.8 | -12.8 | -1.3% | 1,114,900 |
| 2024/10/10 | 995 | 1,003 | 991 | 998.6 | +6.2 | +0.6% | 1,413,400 |
| 2024/10/09 | 1,006 | 1,011 | 987.5 | 992.4 | -10.1 | -1% | 1,486,800 |
| 2024/10/08 | 991.4 | 1,019 | 991.1 | 1,002.5 | +5.3 | +0.5% | 1,743,000 |
| 2024/10/07 | 1,000 | 1,004 | 988.1 | 997.2 | +5.9 | +0.6% | 1,777,300 |
| 2024/10/04 | 979.5 | 996.5 | 979.5 | 991.3 | +15.6 | +1.6% | 1,154,800 |
| 2024/10/03 | 987.4 | 999.7 | 974.8 | 975.7 | +2.6 | +0.3% | 1,833,700 |
| 2024/10/02 | 970.2 | 987.5 | 966.8 | 973.1 | +2.9 | +0.3% | 1,698,300 |
| 2024/10/01 | 973.3 | 982 | 966.4 | 970.2 | -6.8 | -0.7% | 2,286,900 |
| 2024/09/30 | 994.2 | 1,000 | 974.5 | 977 | -50 | -4.9% | 2,818,600 |
| 2024/09/27 | 1,000 | 1,028 | 999.2 | 1,027 | +14.5 | +1.4% | 1,678,200 |
| 2024/09/26 | 998.5 | 1,012.5 | 988.3 | 1,012.5 | +20.3 | +2% | 1,817,600 |
| 2024/09/25 | 997.5 | 999.9 | 982.6 | 992.2 | +1.5 | +0.2% | 1,479,300 |
| 2024/09/24 | 992.8 | 999.8 | 986.7 | 990.7 | +6.4 | +0.7% | 1,625,900 |
| 2024/09/20 | 992 | 999 | 982 | 984.3 | -6.5 | -0.7% | 1,929,100 |
| 2024/09/19 | 988 | 996.4 | 982.9 | 990.8 | +6.2 | +0.6% | 1,239,900 |
| 2024/09/18 | 972 | 986 | 969.1 | 984.6 | +19.4 | +2% | 1,249,900 |
101～
150
件表示中 / 3691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 | 74,300円 | -8.5% | -33.9% | 2.83% | 4.11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 | 252,300円 | +6.0% | +7.1% | 3.96% | 5.24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 | 421,600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 | 120,100円 | -6.0% | -42.1% | 4.16% | 6.02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 | 75,700円 | -0.5% | -37.5% | 3.96% | 6.32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
