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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,052.5 | 1,055.5 | 1,032.5 | 1,032.5 | -19 | -1.8% | 1,738,900 |
| 2024/07/04 | 1,067 | 1,073 | 1,051 | 1,051.5 | -4 | -0.4% | 1,370,800 |
| 2024/07/03 | 1,045.5 | 1,060.5 | 1,037.5 | 1,055.5 | +6.5 | +0.6% | 1,560,300 |
| 2024/07/02 | 1,038 | 1,052 | 1,037.5 | 1,049 | +11 | +1.1% | 1,415,200 |
| 2024/07/01 | 1,069 | 1,069 | 1,038 | 1,038 | -18.5 | -1.8% | 2,271,600 |
| 2024/06/28 | 1,080.5 | 1,086.5 | 1,050 | 1,056.5 | -30.5 | -2.8% | 2,351,000 |
| 2024/06/27 | 1,080 | 1,093 | 1,077.5 | 1,087 | +4.5 | +0.4% | 1,321,100 |
| 2024/06/26 | 1,084 | 1,088.5 | 1,077 | 1,082.5 | -1.5 | -0.1% | 1,530,300 |
| 2024/06/25 | 1,077 | 1,087.5 | 1,074 | 1,084 | +18 | +1.7% | 1,345,200 |
| 2024/06/24 | 1,048 | 1,070.5 | 1,045 | 1,066 | +18.5 | +1.8% | 1,810,800 |
| 2024/06/21 | 1,067 | 1,070 | 1,046 | 1,047.5 | -17.5 | -1.6% | 2,592,800 |
| 2024/06/20 | 1,068 | 1,068 | 1,050 | 1,065 | -4.5 | -0.4% | 1,234,600 |
| 2024/06/19 | 1,058 | 1,071.5 | 1,057 | 1,069.5 | +11.5 | +1.1% | 1,280,800 |
| 2024/06/18 | 1,066 | 1,072 | 1,050 | 1,058 | -8.5 | -0.8% | 1,431,500 |
| 2024/06/17 | 1,059.5 | 1,073 | 1,057 | 1,066.5 | -14.5 | -1.3% | 1,992,500 |
| 2024/06/14 | 1,050.5 | 1,087 | 1,050.5 | 1,081 | +31 | +3% | 1,925,900 |
| 2024/06/13 | 1,082 | 1,085 | 1,049 | 1,050 | -39 | -3.6% | 2,939,800 |
| 2024/06/12 | 1,097 | 1,098 | 1,082.5 | 1,089 | -11 | -1% | 1,655,100 |
| 2024/06/11 | 1,117 | 1,121 | 1,100 | 1,100 | -17 | -1.5% | 1,569,600 |
| 2024/06/10 | 1,119 | 1,129.5 | 1,107 | 1,117 | +2 | +0.2% | 1,326,500 |
| 2024/06/07 | 1,125 | 1,139.5 | 1,115 | 1,115 | -5 | -0.4% | 1,550,800 |
| 2024/06/06 | 1,115 | 1,125.5 | 1,108 | 1,120 | +10 | +0.9% | 1,833,100 |
| 2024/06/05 | 1,099.5 | 1,123.5 | 1,090.5 | 1,110 | +15.5 | +1.4% | 2,474,000 |
| 2024/06/04 | 1,107 | 1,118.5 | 1,087.5 | 1,094.5 | -21.5 | -1.9% | 2,802,900 |
| 2024/06/03 | 1,151 | 1,155 | 1,112 | 1,116 | -9 | -0.8% | 2,839,900 |
| 2024/05/31 | 1,088.5 | 1,127 | 1,080 | 1,125 | +50 | +4.7% | 3,162,500 |
| 2024/05/30 | 1,098 | 1,105.5 | 1,062 | 1,075 | -51 | -4.5% | 4,290,400 |
| 2024/05/29 | 1,162.5 | 1,181 | 1,123 | 1,126 | -35.5 | -3.1% | 4,380,900 |
| 2024/05/28 | 1,090 | 1,161.5 | 1,084.5 | 1,161.5 | +89 | +8.3% | 6,495,700 |
| 2024/05/27 | 1,047 | 1,072.5 | 1,042 | 1,072.5 | +25.5 | +2.4% | 2,115,100 |
| 2024/05/24 | 1,025 | 1,058.5 | 1,018.5 | 1,047 | -0.5 | ±0% | 2,200,500 |
| 2024/05/23 | 1,040 | 1,050 | 1,022 | 1,047.5 | +5 | +0.5% | 2,236,100 |
| 2024/05/22 | 1,061 | 1,070.5 | 1,040 | 1,042.5 | -15 | -1.4% | 2,349,400 |
| 2024/05/21 | 1,039.5 | 1,069 | 1,037 | 1,057.5 | +15.5 | +1.5% | 2,668,800 |
| 2024/05/20 | 1,017.5 | 1,044.5 | 1,012 | 1,042 | +26.5 | +2.6% | 2,178,700 |
| 2024/05/17 | 1,010 | 1,021.5 | 1,006.5 | 1,015.5 | +5.5 | +0.5% | 2,037,500 |
| 2024/05/16 | 1,025 | 1,035 | 1,002.5 | 1,010 | -7 | -0.7% | 1,770,400 |
| 2024/05/15 | 1,041.5 | 1,052.5 | 1,016 | 1,017 | -17 | -1.6% | 3,701,500 |
| 2024/05/14 | 1,003 | 1,038 | 1,002.5 | 1,034 | +32 | +3.2% | 2,873,100 |
| 2024/05/13 | 1,002.5 | 1,003 | 984.2 | 1,002 | -4 | -0.4% | 3,517,800 |
| 2024/05/10 | 1,001.5 | 1,015 | 1,000.5 | 1,006 | +6 | +0.6% | 2,467,500 |
| 2024/05/09 | 1,016 | 1,016 | 999.5 | 1,000 | -10 | -1% | 2,505,400 |
| 2024/05/08 | 1,019.5 | 1,024.5 | 999.5 | 1,010 | -1 | -0.1% | 3,162,200 |
| 2024/05/07 | 1,005 | 1,018.5 | 995 | 1,011 | +9 | +0.9% | 4,090,700 |
| 2024/05/02 | 999.7 | 1,027 | 996.9 | 1,002 | +2 | +0.2% | 6,356,400 |
| 2024/05/01 | 995.5 | 1,019 | 976.8 | 1,000 | -85.5 | -7.9% | 14,561,600 |
| 2024/04/30 | 1,037 | 1,090 | 1,030 | 1,085.5 | +45.5 | +4.4% | 4,840,900 |
| 2024/04/26 | 1,083 | 1,084 | 1,037.5 | 1,040 | -46.5 | -4.3% | 5,649,200 |
| 2024/04/25 | 1,119.5 | 1,126 | 1,086.5 | 1,086.5 | -33.5 | -3% | 4,662,300 |
| 2024/04/24 | 1,152 | 1,158 | 1,114.5 | 1,120 | -23 | -2% | 5,415,000 |
201～
250
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
