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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,399 | 1,408 | 1,381 | 1,399 | +9 | +0.6% | 2,347,900 |
| 2016/12/08 | 1,348 | 1,398 | 1,348 | 1,390 | +56 | +4.2% | 3,679,300 |
| 2016/12/07 | 1,297 | 1,335 | 1,284 | 1,334 | +23 | +1.8% | 2,378,300 |
| 2016/12/06 | 1,270 | 1,311 | 1,266 | 1,311 | +47 | +3.7% | 2,039,900 |
| 2016/12/05 | 1,276 | 1,280 | 1,263 | 1,264 | -16 | -1.3% | 1,267,300 |
| 2016/12/02 | 1,275 | 1,284 | 1,273 | 1,280 | +5 | +0.4% | 1,904,000 |
| 2016/12/01 | 1,313 | 1,313 | 1,269 | 1,275 | -27 | -2.1% | 3,144,000 |
| 2016/11/30 | 1,324 | 1,330 | 1,300 | 1,302 | +39 | +3.1% | 5,170,700 |
| 2016/11/29 | 1,253 | 1,265 | 1,253 | 1,263 | +6 | +0.5% | 916,500 |
| 2016/11/28 | 1,239 | 1,262 | 1,237 | 1,257 | +16 | +1.3% | 1,028,400 |
| 2016/11/25 | 1,235 | 1,244 | 1,231 | 1,241 | +5 | +0.4% | 1,005,800 |
| 2016/11/24 | 1,227 | 1,237 | 1,220 | 1,236 | +17 | +1.4% | 1,178,400 |
| 2016/11/22 | 1,215 | 1,229 | 1,212 | 1,219 | +2 | +0.2% | 1,068,900 |
| 2016/11/21 | 1,212 | 1,223 | 1,211 | 1,217 | +15 | +1.2% | 1,045,900 |
| 2016/11/18 | 1,214 | 1,216 | 1,202 | 1,202 | ±0 | ±0% | 829,400 |
| 2016/11/17 | 1,206 | 1,220 | 1,200 | 1,202 | -3 | -0.2% | 1,061,100 |
| 2016/11/16 | 1,200 | 1,210 | 1,195 | 1,205 | +16 | +1.3% | 1,053,100 |
| 2016/11/15 | 1,187 | 1,189 | 1,176 | 1,189 | +12 | +1% | 1,315,500 |
| 2016/11/14 | 1,190 | 1,196 | 1,177 | 1,177 | -4 | -0.3% | 1,297,800 |
| 2016/11/11 | 1,206 | 1,208 | 1,176 | 1,181 | -26 | -2.2% | 1,422,500 |
| 2016/11/10 | 1,210 | 1,221 | 1,193 | 1,207 | +33 | +2.8% | 1,333,200 |
| 2016/11/09 | 1,205 | 1,213 | 1,159 | 1,174 | -23 | -1.9% | 1,841,400 |
| 2016/11/08 | 1,200 | 1,201 | 1,187 | 1,197 | +5 | +0.4% | 1,120,000 |
| 2016/11/07 | 1,200 | 1,205 | 1,190 | 1,192 | +3 | +0.3% | 1,177,000 |
| 2016/11/04 | 1,215 | 1,216 | 1,185 | 1,189 | -47 | -3.8% | 2,167,500 |
| 2016/11/02 | 1,222 | 1,237 | 1,215 | 1,236 | -2 | -0.2% | 1,403,000 |
| 2016/11/01 | 1,214 | 1,239 | 1,214 | 1,238 | +10 | +0.8% | 1,181,300 |
| 2016/10/31 | 1,235 | 1,241 | 1,221 | 1,228 | -17 | -1.4% | 1,010,700 |
| 2016/10/28 | 1,252 | 1,262 | 1,242 | 1,245 | +5 | +0.4% | 1,024,300 |
| 2016/10/27 | 1,257 | 1,257 | 1,235 | 1,240 | -8 | -0.6% | 691,400 |
| 2016/10/26 | 1,240 | 1,251 | 1,233 | 1,248 | +9 | +0.7% | 712,500 |
| 2016/10/25 | 1,227 | 1,245 | 1,225 | 1,239 | +14 | +1.1% | 906,400 |
| 2016/10/24 | 1,229 | 1,238 | 1,221 | 1,225 | +2 | +0.2% | 702,700 |
| 2016/10/21 | 1,232 | 1,243 | 1,205 | 1,223 | -4 | -0.3% | 2,359,600 |
| 2016/10/20 | 1,221 | 1,232 | 1,216 | 1,227 | +10 | +0.8% | 757,000 |
| 2016/10/19 | 1,219 | 1,226 | 1,212 | 1,217 | +1 | +0.1% | 679,800 |
| 2016/10/18 | 1,207 | 1,220 | 1,207 | 1,216 | +7 | +0.6% | 549,500 |
| 2016/10/17 | 1,218 | 1,225 | 1,202 | 1,209 | -20 | -1.6% | 1,230,200 |
| 2016/10/14 | 1,221 | 1,234 | 1,217 | 1,229 | +2 | +0.2% | 785,700 |
| 2016/10/13 | 1,231 | 1,241 | 1,221 | 1,227 | +5 | +0.4% | 671,100 |
| 2016/10/12 | 1,230 | 1,241 | 1,221 | 1,222 | -16 | -1.3% | 856,600 |
| 2016/10/11 | 1,232 | 1,246 | 1,231 | 1,238 | +8 | +0.7% | 576,100 |
| 2016/10/07 | 1,234 | 1,243 | 1,223 | 1,230 | -6 | -0.5% | 576,600 |
| 2016/10/06 | 1,240 | 1,243 | 1,228 | 1,236 | -4 | -0.3% | 963,900 |
| 2016/10/05 | 1,250 | 1,255 | 1,236 | 1,240 | -17 | -1.4% | 988,300 |
| 2016/10/04 | 1,272 | 1,272 | 1,252 | 1,257 | -22 | -1.7% | 892,900 |
| 2016/10/03 | 1,279 | 1,296 | 1,276 | 1,279 | +12 | +0.9% | 757,500 |
| 2016/09/30 | 1,302 | 1,302 | 1,255 | 1,267 | -52 | -3.9% | 1,742,100 |
| 2016/09/29 | 1,323 | 1,335 | 1,318 | 1,319 | -4 | -0.3% | 708,000 |
| 2016/09/28 | 1,335 | 1,335 | 1,312 | 1,323 | -35 | -2.6% | 1,043,100 |
2051～
2100
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
