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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,397 | 1,397 | 1,382 | 1,393 | +6 | +0.4% | 628,600 |
| 2014/09/05 | 1,399 | 1,403 | 1,381 | 1,387 | -12 | -0.9% | 584,600 |
| 2014/09/04 | 1,378 | 1,399 | 1,375 | 1,399 | +25 | +1.8% | 681,300 |
| 2014/09/03 | 1,368 | 1,376 | 1,367 | 1,374 | +1 | +0.1% | 657,500 |
| 2014/09/02 | 1,370 | 1,382 | 1,366 | 1,373 | +1 | +0.1% | 663,300 |
| 2014/09/01 | 1,371 | 1,383 | 1,370 | 1,372 | ±0 | ±0% | 307,900 |
| 2014/08/29 | 1,379 | 1,388 | 1,371 | 1,372 | -12 | -0.9% | 432,600 |
| 2014/08/28 | 1,393 | 1,398 | 1,379 | 1,384 | -19 | -1.4% | 588,500 |
| 2014/08/27 | 1,402 | 1,413 | 1,392 | 1,403 | +8 | +0.6% | 597,700 |
| 2014/08/26 | 1,410 | 1,414 | 1,388 | 1,395 | -9 | -0.6% | 455,000 |
| 2014/08/25 | 1,416 | 1,419 | 1,402 | 1,404 | -14 | -1% | 419,000 |
| 2014/08/22 | 1,445 | 1,445 | 1,414 | 1,418 | -18 | -1.3% | 534,500 |
| 2014/08/21 | 1,436 | 1,445 | 1,426 | 1,436 | +10 | +0.7% | 641,000 |
| 2014/08/20 | 1,435 | 1,443 | 1,425 | 1,426 | -2 | -0.1% | 745,100 |
| 2014/08/19 | 1,415 | 1,433 | 1,409 | 1,428 | +29 | +2.1% | 808,400 |
| 2014/08/18 | 1,395 | 1,414 | 1,391 | 1,399 | ±0 | ±0% | 457,400 |
| 2014/08/15 | 1,381 | 1,400 | 1,381 | 1,399 | +15 | +1.1% | 395,600 |
| 2014/08/14 | 1,392 | 1,392 | 1,378 | 1,384 | -4 | -0.3% | 336,600 |
| 2014/08/13 | 1,400 | 1,402 | 1,384 | 1,388 | -16 | -1.1% | 499,600 |
| 2014/08/12 | 1,363 | 1,405 | 1,363 | 1,404 | +42 | +3.1% | 648,700 |
| 2014/08/11 | 1,366 | 1,373 | 1,348 | 1,362 | +16 | +1.2% | 433,100 |
| 2014/08/08 | 1,357 | 1,375 | 1,345 | 1,346 | -12 | -0.9% | 611,200 |
| 2014/08/07 | 1,357 | 1,364 | 1,345 | 1,358 | +8 | +0.6% | 538,500 |
| 2014/08/06 | 1,366 | 1,376 | 1,343 | 1,350 | -25 | -1.8% | 481,300 |
| 2014/08/05 | 1,366 | 1,392 | 1,366 | 1,375 | +4 | +0.3% | 486,200 |
| 2014/08/04 | 1,370 | 1,384 | 1,355 | 1,371 | -7 | -0.5% | 552,900 |
| 2014/08/01 | 1,382 | 1,408 | 1,373 | 1,378 | -4 | -0.3% | 702,800 |
| 2014/07/31 | 1,368 | 1,388 | 1,368 | 1,382 | +14 | +1% | 683,200 |
| 2014/07/30 | 1,360 | 1,372 | 1,350 | 1,368 | +4 | +0.3% | 509,300 |
| 2014/07/29 | 1,365 | 1,376 | 1,361 | 1,364 | +4 | +0.3% | 407,500 |
| 2014/07/28 | 1,368 | 1,372 | 1,358 | 1,360 | -8 | -0.6% | 436,200 |
| 2014/07/25 | 1,369 | 1,369 | 1,354 | 1,368 | +20 | +1.5% | 746,600 |
| 2014/07/24 | 1,366 | 1,373 | 1,348 | 1,348 | -21 | -1.5% | 639,100 |
| 2014/07/23 | 1,386 | 1,388 | 1,366 | 1,369 | -13 | -0.9% | 258,700 |
| 2014/07/22 | 1,396 | 1,399 | 1,377 | 1,382 | +2 | +0.1% | 476,500 |
| 2014/07/18 | 1,366 | 1,383 | 1,363 | 1,380 | -12 | -0.9% | 378,600 |
| 2014/07/17 | 1,396 | 1,409 | 1,382 | 1,392 | +5 | +0.4% | 642,600 |
| 2014/07/16 | 1,371 | 1,389 | 1,367 | 1,387 | +23 | +1.7% | 598,400 |
| 2014/07/15 | 1,356 | 1,374 | 1,352 | 1,364 | +11 | +0.8% | 444,400 |
| 2014/07/14 | 1,345 | 1,355 | 1,339 | 1,353 | +12 | +0.9% | 512,600 |
| 2014/07/11 | 1,350 | 1,352 | 1,335 | 1,341 | -22 | -1.6% | 331,100 |
| 2014/07/10 | 1,388 | 1,389 | 1,363 | 1,363 | -15 | -1.1% | 407,200 |
| 2014/07/09 | 1,384 | 1,387 | 1,372 | 1,378 | -21 | -1.5% | 408,900 |
| 2014/07/08 | 1,402 | 1,406 | 1,387 | 1,399 | -14 | -1% | 381,600 |
| 2014/07/07 | 1,404 | 1,423 | 1,404 | 1,413 | ±0 | ±0% | 395,200 |
| 2014/07/04 | 1,416 | 1,418 | 1,401 | 1,413 | +4 | +0.3% | 519,000 |
| 2014/07/03 | 1,385 | 1,409 | 1,376 | 1,409 | +29 | +2.1% | 715,500 |
| 2014/07/02 | 1,391 | 1,392 | 1,376 | 1,380 | -4 | -0.3% | 412,200 |
| 2014/07/01 | 1,389 | 1,392 | 1,379 | 1,384 | +2 | +0.1% | 643,700 |
| 2014/06/30 | 1,375 | 1,389 | 1,370 | 1,382 | +7 | +0.5% | 885,300 |
2601～
2650
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
