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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 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 |
| 2015/09/15 | 1,730 | 1,758 | 1,711 | 1,736 | +15 | +0.9% | 660,700 |
| 2015/09/14 | 1,729 | 1,750 | 1,714 | 1,721 | +19 | +1.1% | 993,200 |
| 2015/09/11 | 1,685 | 1,724 | 1,683 | 1,702 | -23 | -1.3% | 1,081,900 |
| 2015/09/10 | 1,708 | 1,743 | 1,695 | 1,725 | -22 | -1.3% | 699,700 |
| 2015/09/09 | 1,714 | 1,747 | 1,697 | 1,747 | +73 | +4.4% | 1,069,700 |
| 2015/09/08 | 1,710 | 1,720 | 1,673 | 1,674 | -41 | -2.4% | 911,000 |
| 2015/09/07 | 1,664 | 1,717 | 1,654 | 1,715 | +41 | +2.4% | 1,203,300 |
| 2015/09/04 | 1,669 | 1,689 | 1,641 | 1,674 | +16 | +1% | 1,262,600 |
| 2015/09/03 | 1,682 | 1,710 | 1,655 | 1,658 | +3 | +0.2% | 1,251,000 |
| 2015/09/02 | 1,683 | 1,712 | 1,649 | 1,655 | -48 | -2.8% | 1,648,900 |
| 2015/09/01 | 1,750 | 1,751 | 1,703 | 1,703 | -71 | -4% | 1,533,400 |
| 2015/08/31 | 1,792 | 1,807 | 1,768 | 1,774 | -37 | -2% | 1,223,600 |
| 2015/08/28 | 1,792 | 1,825 | 1,769 | 1,811 | +56 | +3.2% | 1,203,900 |
| 2015/08/27 | 1,761 | 1,794 | 1,741 | 1,755 | +22 | +1.3% | 1,218,500 |
| 2015/08/26 | 1,665 | 1,738 | 1,662 | 1,733 | +87 | +5.3% | 1,480,800 |
| 2015/08/25 | 1,660 | 1,775 | 1,646 | 1,646 | -54 | -3.2% | 2,500,000 |
| 2015/08/24 | 1,740 | 1,766 | 1,700 | 1,700 | -59 | -3.4% | 1,918,800 |
| 2015/08/21 | 1,821 | 1,821 | 1,759 | 1,759 | -84 | -4.6% | 1,042,700 |
| 2015/08/20 | 1,869 | 1,895 | 1,842 | 1,843 | -26 | -1.4% | 848,400 |
| 2015/08/19 | 1,872 | 1,897 | 1,868 | 1,869 | -5 | -0.3% | 654,300 |
| 2015/08/18 | 1,882 | 1,890 | 1,866 | 1,874 | -5 | -0.3% | 568,100 |
| 2015/08/17 | 1,868 | 1,883 | 1,868 | 1,879 | +23 | +1.2% | 500,600 |
| 2015/08/14 | 1,861 | 1,887 | 1,852 | 1,856 | -7 | -0.4% | 775,100 |
| 2015/08/13 | 1,846 | 1,869 | 1,837 | 1,863 | +16 | +0.9% | 870,800 |
| 2015/08/12 | 1,839 | 1,857 | 1,827 | 1,847 | +4 | +0.2% | 1,043,800 |
| 2015/08/11 | 1,885 | 1,885 | 1,828 | 1,843 | -49 | -2.6% | 1,051,900 |
| 2015/08/10 | 1,887 | 1,892 | 1,868 | 1,892 | +11 | +0.6% | 658,100 |
| 2015/08/07 | 1,895 | 1,908 | 1,859 | 1,881 | -3 | -0.2% | 1,028,500 |
| 2015/08/06 | 1,926 | 1,939 | 1,884 | 1,884 | -32 | -1.7% | 1,091,600 |
| 2015/08/05 | 1,910 | 1,944 | 1,897 | 1,916 | +3 | +0.2% | 1,688,400 |
| 2015/08/04 | 1,864 | 1,915 | 1,861 | 1,913 | +67 | +3.6% | 1,787,100 |
| 2015/08/03 | 1,857 | 1,885 | 1,843 | 1,846 | -9 | -0.5% | 817,500 |
| 2015/07/31 | 1,853 | 1,874 | 1,841 | 1,855 | +22 | +1.2% | 1,673,400 |
| 2015/07/30 | 1,842 | 1,867 | 1,833 | 1,833 | -47 | -2.5% | 1,518,800 |
2401～
2450
件表示中 / 3758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 | 85,400円 | -8.5% | -33.9% | 2.46% | 4.73倍 | 0.43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 | 276,300円 | -8.0% | -15.1% | 3.62% | 5.68倍 | 0.38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 | 456,800円 | -7.0% | -7.4% | 1.97% | 17.38倍 | 0.97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 | 131,200円 | -6.0% | -42.1% | 3.81% | 6.58倍 | 0.62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 | 102,200円 | -4.3% | -37.5% | 2.94% | 8.54倍 | 0.61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
