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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,747 | 1,766 | 1,722 | 1,729 | -35 | -2% | 848,300 |
| 2015/07/03 | 1,756 | 1,780 | 1,756 | 1,764 | +3 | +0.2% | 631,800 |
| 2015/07/02 | 1,780 | 1,785 | 1,757 | 1,761 | -10 | -0.6% | 888,300 |
| 2015/07/01 | 1,781 | 1,783 | 1,761 | 1,771 | -15 | -0.8% | 752,400 |
| 2015/06/30 | 1,761 | 1,802 | 1,761 | 1,786 | +20 | +1.1% | 1,332,100 |
| 2015/06/29 | 1,754 | 1,780 | 1,752 | 1,766 | -28 | -1.6% | 1,061,400 |
| 2015/06/26 | 1,833 | 1,833 | 1,769 | 1,794 | -24 | -1.3% | 1,336,900 |
| 2015/06/25 | 1,822 | 1,828 | 1,804 | 1,818 | -32 | -1.7% | 1,310,700 |
| 2015/06/24 | 1,884 | 1,898 | 1,849 | 1,850 | +6 | +0.3% | 1,767,600 |
| 2015/06/23 | 1,817 | 1,847 | 1,806 | 1,844 | +28 | +1.5% | 652,700 |
| 2015/06/22 | 1,792 | 1,816 | 1,783 | 1,816 | +15 | +0.8% | 728,400 |
| 2015/06/19 | 1,824 | 1,835 | 1,801 | 1,801 | -17 | -0.9% | 907,900 |
| 2015/06/18 | 1,805 | 1,823 | 1,793 | 1,818 | +5 | +0.3% | 921,600 |
| 2015/06/17 | 1,829 | 1,835 | 1,809 | 1,813 | -16 | -0.9% | 551,400 |
| 2015/06/16 | 1,817 | 1,842 | 1,812 | 1,829 | +12 | +0.7% | 832,600 |
| 2015/06/15 | 1,801 | 1,833 | 1,801 | 1,817 | +5 | +0.3% | 1,111,300 |
| 2015/06/12 | 1,874 | 1,877 | 1,809 | 1,812 | -48 | -2.6% | 2,007,200 |
| 2015/06/11 | 1,847 | 1,873 | 1,841 | 1,860 | +13 | +0.7% | 1,063,100 |
| 2015/06/10 | 1,862 | 1,875 | 1,838 | 1,847 | -15 | -0.8% | 1,523,500 |
| 2015/06/09 | 1,817 | 1,870 | 1,810 | 1,862 | +32 | +1.7% | 2,056,900 |
| 2015/06/08 | 1,863 | 1,878 | 1,827 | 1,830 | -48 | -2.6% | 1,246,800 |
| 2015/06/05 | 1,870 | 1,882 | 1,859 | 1,878 | -1 | -0.1% | 1,252,400 |
| 2015/06/04 | 1,907 | 1,907 | 1,877 | 1,879 | -12 | -0.6% | 837,200 |
| 2015/06/03 | 1,913 | 1,913 | 1,870 | 1,891 | -22 | -1.2% | 1,334,500 |
| 2015/06/02 | 1,900 | 1,924 | 1,882 | 1,913 | +18 | +0.9% | 1,361,300 |
| 2015/06/01 | 1,865 | 1,897 | 1,865 | 1,895 | +11 | +0.6% | 1,095,100 |
| 2015/05/29 | 1,908 | 1,921 | 1,852 | 1,884 | -3 | -0.2% | 2,758,200 |
| 2015/05/28 | 1,912 | 1,955 | 1,882 | 1,887 | -14 | -0.7% | 2,691,600 |
| 2015/05/27 | 1,899 | 1,906 | 1,876 | 1,901 | -12 | -0.6% | 1,130,500 |
| 2015/05/26 | 1,920 | 1,944 | 1,891 | 1,913 | -2 | -0.1% | 896,900 |
| 2015/05/25 | 1,874 | 1,916 | 1,865 | 1,915 | +53 | +2.8% | 959,900 |
| 2015/05/22 | 1,870 | 1,889 | 1,851 | 1,862 | -19 | -1% | 868,100 |
| 2015/05/21 | 1,889 | 1,917 | 1,841 | 1,881 | +2 | +0.1% | 1,624,800 |
| 2015/05/20 | 1,829 | 1,889 | 1,824 | 1,879 | +58 | +3.2% | 1,794,000 |
| 2015/05/19 | 1,810 | 1,829 | 1,804 | 1,821 | +11 | +0.6% | 1,141,300 |
| 2015/05/18 | 1,777 | 1,812 | 1,772 | 1,810 | +45 | +2.5% | 960,500 |
| 2015/05/15 | 1,766 | 1,776 | 1,746 | 1,765 | +21 | +1.2% | 581,200 |
| 2015/05/14 | 1,758 | 1,767 | 1,733 | 1,744 | -28 | -1.6% | 984,700 |
| 2015/05/13 | 1,775 | 1,792 | 1,765 | 1,772 | -20 | -1.1% | 643,900 |
| 2015/05/12 | 1,781 | 1,825 | 1,778 | 1,792 | +30 | +1.7% | 1,011,500 |
| 2015/05/11 | 1,740 | 1,806 | 1,739 | 1,762 | +37 | +2.1% | 1,476,300 |
| 2015/05/08 | 1,740 | 1,749 | 1,715 | 1,725 | -26 | -1.5% | 1,014,400 |
| 2015/05/07 | 1,740 | 1,788 | 1,736 | 1,751 | +27 | +1.6% | 1,673,500 |
| 2015/05/01 | 1,727 | 1,735 | 1,706 | 1,724 | -28 | -1.6% | 729,600 |
| 2015/04/30 | 1,725 | 1,760 | 1,716 | 1,752 | +39 | +2.3% | 1,580,700 |
| 2015/04/28 | 1,692 | 1,729 | 1,692 | 1,713 | +9 | +0.5% | 821,900 |
| 2015/04/27 | 1,680 | 1,708 | 1,680 | 1,704 | +21 | +1.2% | 548,800 |
| 2015/04/24 | 1,691 | 1,709 | 1,682 | 1,683 | -9 | -0.5% | 1,266,500 |
| 2015/04/23 | 1,700 | 1,708 | 1,683 | 1,692 | -5 | -0.3% | 583,700 |
| 2015/04/22 | 1,679 | 1,708 | 1,675 | 1,697 | +18 | +1.1% | 1,056,800 |
2401～
2450
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
