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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,641 | 1,679 | 1,640 | 1,679 | +39 | +2.4% | 942,400 |
| 2015/04/20 | 1,655 | 1,668 | 1,640 | 1,640 | -21 | -1.3% | 681,600 |
| 2015/04/17 | 1,672 | 1,677 | 1,653 | 1,661 | -25 | -1.5% | 911,600 |
| 2015/04/16 | 1,684 | 1,691 | 1,661 | 1,686 | -2 | -0.1% | 1,071,200 |
| 2015/04/15 | 1,660 | 1,697 | 1,656 | 1,688 | +18 | +1.1% | 1,278,700 |
| 2015/04/14 | 1,625 | 1,676 | 1,621 | 1,670 | +46 | +2.8% | 1,157,200 |
| 2015/04/13 | 1,601 | 1,639 | 1,601 | 1,624 | +5 | +0.3% | 699,000 |
| 2015/04/10 | 1,609 | 1,622 | 1,604 | 1,619 | +9 | +0.6% | 1,298,500 |
| 2015/04/09 | 1,610 | 1,616 | 1,596 | 1,610 | ±0 | ±0% | 771,300 |
| 2015/04/08 | 1,578 | 1,610 | 1,574 | 1,610 | +47 | +3% | 1,145,500 |
| 2015/04/07 | 1,573 | 1,585 | 1,555 | 1,563 | +1 | +0.1% | 884,600 |
| 2015/04/06 | 1,563 | 1,568 | 1,551 | 1,562 | -15 | -1% | 361,700 |
| 2015/04/03 | 1,579 | 1,581 | 1,562 | 1,577 | -4 | -0.3% | 517,700 |
| 2015/04/02 | 1,561 | 1,588 | 1,560 | 1,581 | +25 | +1.6% | 775,300 |
| 2015/04/01 | 1,558 | 1,568 | 1,547 | 1,556 | -10 | -0.6% | 704,600 |
| 2015/03/31 | 1,600 | 1,607 | 1,565 | 1,566 | -19 | -1.2% | 926,800 |
| 2015/03/30 | 1,570 | 1,593 | 1,554 | 1,585 | +15 | +1% | 775,300 |
| 2015/03/27 | 1,582 | 1,590 | 1,557 | 1,570 | -31 | -1.9% | 843,600 |
| 2015/03/26 | 1,615 | 1,619 | 1,593 | 1,601 | -16 | -1% | 775,800 |
| 2015/03/25 | 1,610 | 1,632 | 1,609 | 1,617 | ±0 | ±0% | 1,037,200 |
| 2015/03/24 | 1,577 | 1,620 | 1,574 | 1,617 | +35 | +2.2% | 1,545,600 |
| 2015/03/23 | 1,585 | 1,599 | 1,575 | 1,582 | -3 | -0.2% | 487,800 |
| 2015/03/20 | 1,569 | 1,591 | 1,557 | 1,585 | +26 | +1.7% | 1,398,200 |
| 2015/03/19 | 1,555 | 1,562 | 1,545 | 1,559 | -3 | -0.2% | 871,400 |
| 2015/03/18 | 1,562 | 1,568 | 1,553 | 1,562 | -2 | -0.1% | 654,900 |
| 2015/03/17 | 1,580 | 1,585 | 1,553 | 1,564 | -2 | -0.1% | 741,500 |
| 2015/03/16 | 1,562 | 1,582 | 1,556 | 1,566 | +11 | +0.7% | 1,014,300 |
| 2015/03/13 | 1,564 | 1,567 | 1,552 | 1,555 | +2 | +0.1% | 1,535,900 |
| 2015/03/12 | 1,553 | 1,562 | 1,545 | 1,553 | +5 | +0.3% | 845,100 |
| 2015/03/11 | 1,540 | 1,555 | 1,540 | 1,548 | +3 | +0.2% | 659,500 |
| 2015/03/10 | 1,561 | 1,564 | 1,543 | 1,545 | -3 | -0.2% | 951,200 |
| 2015/03/09 | 1,574 | 1,577 | 1,542 | 1,548 | -43 | -2.7% | 1,584,900 |
| 2015/03/06 | 1,582 | 1,593 | 1,580 | 1,591 | +9 | +0.6% | 772,900 |
| 2015/03/05 | 1,561 | 1,582 | 1,561 | 1,582 | +21 | +1.3% | 824,600 |
| 2015/03/04 | 1,567 | 1,567 | 1,542 | 1,561 | -2 | -0.1% | 711,500 |
| 2015/03/03 | 1,557 | 1,570 | 1,547 | 1,563 | +10 | +0.6% | 1,123,300 |
| 2015/03/02 | 1,576 | 1,577 | 1,547 | 1,553 | -22 | -1.4% | 1,468,100 |
| 2015/02/27 | 1,595 | 1,598 | 1,571 | 1,575 | -15 | -0.9% | 1,546,200 |
| 2015/02/26 | 1,590 | 1,596 | 1,571 | 1,590 | -3 | -0.2% | 1,188,800 |
| 2015/02/25 | 1,595 | 1,600 | 1,588 | 1,593 | -6 | -0.4% | 765,400 |
| 2015/02/24 | 1,596 | 1,603 | 1,586 | 1,599 | +4 | +0.3% | 1,023,500 |
| 2015/02/23 | 1,602 | 1,604 | 1,585 | 1,595 | -4 | -0.3% | 1,046,900 |
| 2015/02/20 | 1,617 | 1,617 | 1,590 | 1,599 | ±0 | ±0% | 962,000 |
| 2015/02/19 | 1,593 | 1,601 | 1,587 | 1,599 | +6 | +0.4% | 1,348,900 |
| 2015/02/18 | 1,590 | 1,605 | 1,585 | 1,593 | +5 | +0.3% | 1,070,100 |
| 2015/02/17 | 1,591 | 1,592 | 1,576 | 1,588 | -3 | -0.2% | 1,136,900 |
| 2015/02/16 | 1,591 | 1,597 | 1,575 | 1,591 | +4 | +0.3% | 1,188,900 |
| 2015/02/13 | 1,590 | 1,601 | 1,568 | 1,587 | -102 | -6% | 5,345,700 |
| 2015/02/12 | 1,674 | 1,706 | 1,663 | 1,689 | +28 | +1.7% | 1,603,200 |
| 2015/02/10 | 1,668 | 1,674 | 1,645 | 1,661 | -2 | -0.1% | 1,037,100 |
2451～
2500
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
