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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,616 | 1,646 | 1,616 | 1,631 | +16 | +1% | 940,500 |
| 2015/12/01 | 1,587 | 1,625 | 1,585 | 1,615 | +38 | +2.4% | 1,189,200 |
| 2015/11/30 | 1,628 | 1,628 | 1,574 | 1,577 | -43 | -2.7% | 1,897,200 |
| 2015/11/27 | 1,636 | 1,639 | 1,617 | 1,620 | -19 | -1.2% | 840,000 |
| 2015/11/26 | 1,641 | 1,651 | 1,632 | 1,639 | +3 | +0.2% | 794,900 |
| 2015/11/25 | 1,621 | 1,649 | 1,621 | 1,636 | +6 | +0.4% | 1,560,100 |
| 2015/11/24 | 1,660 | 1,674 | 1,612 | 1,630 | -40 | -2.4% | 1,834,000 |
| 2015/11/20 | 1,691 | 1,691 | 1,660 | 1,670 | -27 | -1.6% | 868,500 |
| 2015/11/19 | 1,697 | 1,713 | 1,691 | 1,697 | +13 | +0.8% | 614,300 |
| 2015/11/18 | 1,687 | 1,700 | 1,676 | 1,684 | -16 | -0.9% | 715,400 |
| 2015/11/17 | 1,688 | 1,714 | 1,681 | 1,700 | +30 | +1.8% | 682,400 |
| 2015/11/16 | 1,658 | 1,684 | 1,656 | 1,670 | -10 | -0.6% | 525,600 |
| 2015/11/13 | 1,684 | 1,698 | 1,674 | 1,680 | -18 | -1.1% | 586,200 |
| 2015/11/12 | 1,690 | 1,705 | 1,685 | 1,698 | +20 | +1.2% | 626,900 |
| 2015/11/11 | 1,679 | 1,689 | 1,662 | 1,678 | -11 | -0.7% | 900,500 |
| 2015/11/10 | 1,702 | 1,718 | 1,680 | 1,689 | -25 | -1.5% | 847,200 |
| 2015/11/09 | 1,718 | 1,720 | 1,686 | 1,714 | -2 | -0.1% | 994,000 |
| 2015/11/06 | 1,711 | 1,724 | 1,699 | 1,716 | +14 | +0.8% | 727,700 |
| 2015/11/05 | 1,706 | 1,716 | 1,688 | 1,702 | +36 | +2.2% | 2,044,200 |
| 2015/11/04 | 1,719 | 1,722 | 1,661 | 1,666 | -31 | -1.8% | 1,433,200 |
| 2015/11/02 | 1,750 | 1,760 | 1,692 | 1,697 | -137 | -7.5% | 1,622,700 |
| 2015/10/30 | 1,811 | 1,834 | 1,800 | 1,834 | +26 | +1.4% | 713,100 |
| 2015/10/29 | 1,837 | 1,837 | 1,805 | 1,808 | -18 | -1% | 735,000 |
| 2015/10/28 | 1,810 | 1,832 | 1,803 | 1,826 | +21 | +1.2% | 635,600 |
| 2015/10/27 | 1,810 | 1,833 | 1,805 | 1,805 | -9 | -0.5% | 502,600 |
| 2015/10/26 | 1,835 | 1,839 | 1,814 | 1,814 | +8 | +0.4% | 714,400 |
| 2015/10/23 | 1,825 | 1,846 | 1,799 | 1,806 | +12 | +0.7% | 598,400 |
| 2015/10/22 | 1,774 | 1,801 | 1,765 | 1,794 | +4 | +0.2% | 479,700 |
| 2015/10/21 | 1,760 | 1,793 | 1,743 | 1,790 | +28 | +1.6% | 602,000 |
| 2015/10/20 | 1,797 | 1,803 | 1,753 | 1,762 | -26 | -1.5% | 571,100 |
| 2015/10/19 | 1,783 | 1,794 | 1,771 | 1,788 | ±0 | ±0% | 475,700 |
| 2015/10/16 | 1,790 | 1,812 | 1,785 | 1,788 | +17 | +1% | 816,300 |
| 2015/10/15 | 1,745 | 1,780 | 1,739 | 1,771 | +17 | +1% | 471,000 |
| 2015/10/14 | 1,770 | 1,777 | 1,746 | 1,754 | -16 | -0.9% | 706,000 |
| 2015/10/13 | 1,759 | 1,789 | 1,752 | 1,770 | -5 | -0.3% | 587,600 |
| 2015/10/09 | 1,750 | 1,778 | 1,741 | 1,775 | +45 | +2.6% | 726,200 |
| 2015/10/08 | 1,735 | 1,747 | 1,719 | 1,730 | -11 | -0.6% | 649,000 |
| 2015/10/07 | 1,714 | 1,745 | 1,714 | 1,741 | +28 | +1.6% | 539,600 |
| 2015/10/06 | 1,706 | 1,722 | 1,694 | 1,713 | +18 | +1.1% | 692,700 |
| 2015/10/05 | 1,688 | 1,696 | 1,664 | 1,695 | +23 | +1.4% | 662,100 |
| 2015/10/02 | 1,661 | 1,690 | 1,651 | 1,672 | -8 | -0.5% | 474,500 |
| 2015/10/01 | 1,656 | 1,690 | 1,622 | 1,680 | +33 | +2% | 621,200 |
| 2015/09/30 | 1,626 | 1,656 | 1,596 | 1,647 | +28 | +1.7% | 1,086,200 |
| 2015/09/29 | 1,655 | 1,673 | 1,617 | 1,619 | -57 | -3.4% | 1,148,200 |
| 2015/09/28 | 1,674 | 1,706 | 1,662 | 1,676 | -23 | -1.4% | 718,200 |
| 2015/09/25 | 1,666 | 1,702 | 1,656 | 1,699 | +42 | +2.5% | 1,240,400 |
| 2015/09/24 | 1,680 | 1,687 | 1,657 | 1,657 | -26 | -1.5% | 1,059,800 |
| 2015/09/18 | 1,725 | 1,725 | 1,676 | 1,683 | -27 | -1.6% | 1,068,500 |
| 2015/09/17 | 1,695 | 1,714 | 1,681 | 1,710 | +26 | +1.5% | 750,800 |
| 2015/09/16 | 1,742 | 1,742 | 1,670 | 1,684 | -52 | -3% | 779,600 |
2301～
2350
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
