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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,568 | 1,582 | 1,550 | 1,580 | +14 | +0.9% | 684,200 |
| 2014/11/20 | 1,588 | 1,596 | 1,562 | 1,566 | -27 | -1.7% | 818,400 |
| 2014/11/19 | 1,593 | 1,607 | 1,583 | 1,593 | +13 | +0.8% | 682,600 |
| 2014/11/18 | 1,568 | 1,584 | 1,558 | 1,580 | +39 | +2.5% | 649,200 |
| 2014/11/17 | 1,585 | 1,585 | 1,539 | 1,541 | -44 | -2.8% | 854,300 |
| 2014/11/14 | 1,574 | 1,585 | 1,561 | 1,585 | +31 | +2% | 734,000 |
| 2014/11/13 | 1,538 | 1,560 | 1,531 | 1,554 | +25 | +1.6% | 852,500 |
| 2014/11/12 | 1,540 | 1,554 | 1,522 | 1,529 | +12 | +0.8% | 1,002,700 |
| 2014/11/11 | 1,514 | 1,534 | 1,511 | 1,517 | +3 | +0.2% | 796,900 |
| 2014/11/10 | 1,519 | 1,527 | 1,501 | 1,514 | -8 | -0.5% | 501,400 |
| 2014/11/07 | 1,500 | 1,529 | 1,493 | 1,522 | +44 | +3% | 760,500 |
| 2014/11/06 | 1,524 | 1,527 | 1,474 | 1,478 | -46 | -3% | 1,087,300 |
| 2014/11/05 | 1,477 | 1,524 | 1,471 | 1,524 | +48 | +3.3% | 1,477,800 |
| 2014/11/04 | 1,500 | 1,507 | 1,472 | 1,476 | +22 | +1.5% | 1,438,000 |
| 2014/10/31 | 1,429 | 1,455 | 1,422 | 1,454 | +47 | +3.3% | 1,096,700 |
| 2014/10/30 | 1,393 | 1,426 | 1,387 | 1,407 | +10 | +0.7% | 1,034,400 |
| 2014/10/29 | 1,393 | 1,409 | 1,381 | 1,397 | +12 | +0.9% | 642,700 |
| 2014/10/28 | 1,360 | 1,385 | 1,359 | 1,385 | +22 | +1.6% | 556,400 |
| 2014/10/27 | 1,327 | 1,370 | 1,325 | 1,363 | +37 | +2.8% | 572,900 |
| 2014/10/24 | 1,335 | 1,340 | 1,319 | 1,326 | +4 | +0.3% | 336,500 |
| 2014/10/23 | 1,324 | 1,324 | 1,310 | 1,322 | -4 | -0.3% | 310,600 |
| 2014/10/22 | 1,326 | 1,332 | 1,312 | 1,326 | +19 | +1.5% | 458,900 |
| 2014/10/21 | 1,319 | 1,324 | 1,297 | 1,307 | -4 | -0.3% | 521,100 |
| 2014/10/20 | 1,300 | 1,315 | 1,288 | 1,311 | +34 | +2.7% | 631,800 |
| 2014/10/17 | 1,285 | 1,297 | 1,273 | 1,277 | -6 | -0.5% | 753,400 |
| 2014/10/16 | 1,290 | 1,299 | 1,272 | 1,283 | -17 | -1.3% | 820,500 |
| 2014/10/15 | 1,312 | 1,323 | 1,300 | 1,300 | -6 | -0.5% | 628,300 |
| 2014/10/14 | 1,306 | 1,326 | 1,300 | 1,306 | -18 | -1.4% | 824,100 |
| 2014/10/10 | 1,327 | 1,338 | 1,322 | 1,324 | -27 | -2% | 558,200 |
| 2014/10/09 | 1,353 | 1,361 | 1,343 | 1,351 | ±0 | ±0% | 541,700 |
| 2014/10/08 | 1,349 | 1,368 | 1,349 | 1,351 | -25 | -1.8% | 722,700 |
| 2014/10/07 | 1,360 | 1,392 | 1,359 | 1,376 | +19 | +1.4% | 700,300 |
| 2014/10/06 | 1,371 | 1,375 | 1,356 | 1,357 | +5 | +0.4% | 672,700 |
| 2014/10/03 | 1,355 | 1,367 | 1,344 | 1,352 | -11 | -0.8% | 692,500 |
| 2014/10/02 | 1,398 | 1,398 | 1,361 | 1,363 | -42 | -3% | 747,600 |
| 2014/10/01 | 1,409 | 1,425 | 1,402 | 1,405 | -1 | -0.1% | 474,000 |
| 2014/09/30 | 1,426 | 1,434 | 1,404 | 1,406 | -31 | -2.2% | 831,900 |
| 2014/09/29 | 1,440 | 1,443 | 1,424 | 1,437 | +9 | +0.6% | 633,200 |
| 2014/09/26 | 1,425 | 1,434 | 1,416 | 1,428 | -21 | -1.4% | 566,400 |
| 2014/09/25 | 1,436 | 1,449 | 1,428 | 1,449 | +17 | +1.2% | 755,400 |
| 2014/09/24 | 1,426 | 1,433 | 1,421 | 1,432 | +6 | +0.4% | 435,100 |
| 2014/09/22 | 1,430 | 1,436 | 1,422 | 1,426 | -2 | -0.1% | 646,500 |
| 2014/09/19 | 1,428 | 1,440 | 1,422 | 1,428 | ±0 | ±0% | 610,900 |
| 2014/09/18 | 1,423 | 1,436 | 1,416 | 1,428 | +13 | +0.9% | 608,000 |
| 2014/09/17 | 1,415 | 1,431 | 1,415 | 1,415 | -5 | -0.4% | 610,500 |
| 2014/09/16 | 1,421 | 1,432 | 1,405 | 1,420 | +5 | +0.4% | 675,600 |
| 2014/09/12 | 1,395 | 1,415 | 1,395 | 1,415 | +15 | +1.1% | 1,192,300 |
| 2014/09/11 | 1,401 | 1,409 | 1,388 | 1,400 | +6 | +0.4% | 1,211,600 |
| 2014/09/10 | 1,375 | 1,402 | 1,372 | 1,394 | +15 | +1.1% | 977,400 |
| 2014/09/09 | 1,402 | 1,402 | 1,379 | 1,379 | -14 | -1% | 649,400 |
2551～
2600
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
