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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,258 | 1,260 | 1,244 | 1,245 | -3 | -0.2% | 694,300 |
| 2017/08/22 | 1,256 | 1,258 | 1,247 | 1,248 | -6 | -0.5% | 592,300 |
| 2017/08/21 | 1,246 | 1,255 | 1,243 | 1,254 | +16 | +1.3% | 1,032,900 |
| 2017/08/18 | 1,237 | 1,242 | 1,231 | 1,238 | -7 | -0.6% | 657,700 |
| 2017/08/17 | 1,236 | 1,245 | 1,234 | 1,245 | +8 | +0.6% | 626,800 |
| 2017/08/16 | 1,232 | 1,244 | 1,232 | 1,237 | +5 | +0.4% | 798,500 |
| 2017/08/15 | 1,226 | 1,237 | 1,226 | 1,232 | +11 | +0.9% | 707,000 |
| 2017/08/14 | 1,223 | 1,231 | 1,215 | 1,221 | -9 | -0.7% | 1,046,300 |
| 2017/08/10 | 1,231 | 1,232 | 1,226 | 1,230 | -3 | -0.2% | 610,400 |
| 2017/08/09 | 1,234 | 1,242 | 1,227 | 1,233 | -6 | -0.5% | 780,500 |
| 2017/08/08 | 1,240 | 1,243 | 1,234 | 1,239 | +6 | +0.5% | 819,100 |
| 2017/08/07 | 1,236 | 1,238 | 1,232 | 1,233 | ±0 | ±0% | 630,800 |
| 2017/08/04 | 1,235 | 1,238 | 1,229 | 1,233 | -7 | -0.6% | 585,700 |
| 2017/08/03 | 1,232 | 1,246 | 1,232 | 1,240 | +10 | +0.8% | 872,700 |
| 2017/08/02 | 1,239 | 1,241 | 1,228 | 1,230 | -8 | -0.6% | 815,500 |
| 2017/08/01 | 1,219 | 1,242 | 1,215 | 1,238 | +29 | +2.4% | 1,607,700 |
| 2017/07/31 | 1,217 | 1,222 | 1,209 | 1,209 | -26 | -2.1% | 1,605,600 |
| 2017/07/28 | 1,222 | 1,239 | 1,221 | 1,235 | +10 | +0.8% | 1,117,000 |
| 2017/07/27 | 1,210 | 1,230 | 1,208 | 1,225 | +16 | +1.3% | 1,037,600 |
| 2017/07/26 | 1,215 | 1,215 | 1,207 | 1,209 | ±0 | ±0% | 995,900 |
| 2017/07/25 | 1,215 | 1,217 | 1,208 | 1,209 | -7 | -0.6% | 862,300 |
| 2017/07/24 | 1,221 | 1,223 | 1,210 | 1,216 | -9 | -0.7% | 1,129,400 |
| 2017/07/21 | 1,227 | 1,228 | 1,221 | 1,225 | -4 | -0.3% | 769,300 |
| 2017/07/20 | 1,227 | 1,234 | 1,218 | 1,229 | +2 | +0.2% | 1,257,000 |
| 2017/07/19 | 1,213 | 1,230 | 1,209 | 1,227 | +13 | +1.1% | 1,289,500 |
| 2017/07/18 | 1,206 | 1,215 | 1,205 | 1,214 | +3 | +0.2% | 1,283,300 |
| 2017/07/14 | 1,202 | 1,212 | 1,201 | 1,211 | +10 | +0.8% | 1,228,500 |
| 2017/07/13 | 1,222 | 1,223 | 1,201 | 1,201 | -19 | -1.6% | 2,096,500 |
| 2017/07/12 | 1,225 | 1,225 | 1,216 | 1,220 | -4 | -0.3% | 1,140,700 |
| 2017/07/11 | 1,225 | 1,228 | 1,221 | 1,224 | -4 | -0.3% | 794,400 |
| 2017/07/10 | 1,228 | 1,236 | 1,227 | 1,228 | ±0 | ±0% | 830,400 |
| 2017/07/07 | 1,230 | 1,237 | 1,227 | 1,228 | -10 | -0.8% | 1,016,000 |
| 2017/07/06 | 1,230 | 1,241 | 1,229 | 1,238 | +4 | +0.3% | 897,800 |
| 2017/07/05 | 1,231 | 1,234 | 1,224 | 1,234 | +1 | +0.1% | 1,150,600 |
| 2017/07/04 | 1,239 | 1,241 | 1,232 | 1,233 | -4 | -0.3% | 774,300 |
| 2017/07/03 | 1,245 | 1,245 | 1,234 | 1,237 | -2 | -0.2% | 685,200 |
| 2017/06/30 | 1,247 | 1,247 | 1,235 | 1,239 | -12 | -1% | 1,229,500 |
| 2017/06/29 | 1,255 | 1,256 | 1,242 | 1,251 | +1 | +0.1% | 907,000 |
| 2017/06/28 | 1,234 | 1,254 | 1,234 | 1,250 | +16 | +1.3% | 1,106,400 |
| 2017/06/27 | 1,235 | 1,237 | 1,229 | 1,234 | -1 | -0.1% | 698,800 |
| 2017/06/26 | 1,234 | 1,237 | 1,229 | 1,235 | +1 | +0.1% | 655,400 |
| 2017/06/23 | 1,234 | 1,236 | 1,225 | 1,234 | +2 | +0.2% | 1,008,300 |
| 2017/06/22 | 1,240 | 1,243 | 1,231 | 1,232 | -9 | -0.7% | 1,121,600 |
| 2017/06/21 | 1,260 | 1,261 | 1,240 | 1,241 | -20 | -1.6% | 1,491,000 |
| 2017/06/20 | 1,271 | 1,272 | 1,261 | 1,261 | -7 | -0.6% | 876,500 |
| 2017/06/19 | 1,269 | 1,275 | 1,267 | 1,268 | +6 | +0.5% | 739,400 |
| 2017/06/16 | 1,270 | 1,271 | 1,256 | 1,262 | -2 | -0.2% | 1,117,600 |
| 2017/06/15 | 1,250 | 1,266 | 1,248 | 1,264 | +15 | +1.2% | 1,137,600 |
| 2017/06/14 | 1,255 | 1,265 | 1,247 | 1,249 | -3 | -0.2% | 944,500 |
| 2017/06/13 | 1,252 | 1,262 | 1,248 | 1,252 | -4 | -0.3% | 506,600 |
1901～
1950
件表示中 / 3715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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50倍 | 0.86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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87倍 | 0.55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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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
