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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,359 | 1,360 | 1,327 | 1,343 | +2 | +0.1% | 1,347,700 |
| 2014/01/30 | 1,350 | 1,356 | 1,340 | 1,341 | -66 | -4.7% | 1,186,000 |
| 2014/01/29 | 1,364 | 1,409 | 1,356 | 1,407 | +56 | +4.1% | 932,100 |
| 2014/01/28 | 1,385 | 1,391 | 1,351 | 1,351 | -31 | -2.2% | 1,161,300 |
| 2014/01/27 | 1,411 | 1,414 | 1,382 | 1,382 | -53 | -3.7% | 1,067,900 |
| 2014/01/24 | 1,431 | 1,456 | 1,428 | 1,435 | -3 | -0.2% | 927,900 |
| 2014/01/23 | 1,464 | 1,465 | 1,434 | 1,438 | -28 | -1.9% | 1,076,900 |
| 2014/01/22 | 1,460 | 1,470 | 1,456 | 1,466 | +8 | +0.5% | 744,200 |
| 2014/01/21 | 1,473 | 1,477 | 1,456 | 1,458 | -15 | -1% | 860,400 |
| 2014/01/20 | 1,473 | 1,482 | 1,467 | 1,473 | -6 | -0.4% | 575,900 |
| 2014/01/17 | 1,466 | 1,481 | 1,458 | 1,479 | +8 | +0.5% | 560,800 |
| 2014/01/16 | 1,476 | 1,504 | 1,468 | 1,471 | -11 | -0.7% | 1,077,200 |
| 2014/01/15 | 1,482 | 1,490 | 1,452 | 1,482 | +10 | +0.7% | 1,413,000 |
| 2014/01/14 | 1,527 | 1,527 | 1,466 | 1,472 | -64 | -4.2% | 1,625,400 |
| 2014/01/10 | 1,545 | 1,551 | 1,521 | 1,536 | -23 | -1.5% | 1,131,900 |
| 2014/01/09 | 1,568 | 1,576 | 1,546 | 1,559 | -29 | -1.8% | 1,241,200 |
| 2014/01/08 | 1,599 | 1,608 | 1,569 | 1,588 | +4 | +0.3% | 1,145,500 |
| 2014/01/07 | 1,615 | 1,621 | 1,579 | 1,584 | -38 | -2.3% | 990,600 |
| 2014/01/06 | 1,634 | 1,649 | 1,615 | 1,622 | -14 | -0.9% | 954,200 |
| 2013/12/30 | 1,617 | 1,638 | 1,615 | 1,636 | +23 | +1.4% | 684,500 |
| 2013/12/27 | 1,599 | 1,613 | 1,587 | 1,613 | +19 | +1.2% | 551,900 |
| 2013/12/26 | 1,572 | 1,597 | 1,563 | 1,594 | +26 | +1.7% | 372,700 |
| 2013/12/25 | 1,577 | 1,580 | 1,542 | 1,568 | -9 | -0.6% | 440,500 |
| 2013/12/24 | 1,591 | 1,597 | 1,568 | 1,577 | -17 | -1.1% | 577,500 |
| 2013/12/20 | 1,599 | 1,600 | 1,580 | 1,594 | -7 | -0.4% | 771,700 |
| 2013/12/19 | 1,580 | 1,603 | 1,579 | 1,601 | +35 | +2.2% | 1,365,500 |
| 2013/12/18 | 1,534 | 1,572 | 1,534 | 1,566 | +34 | +2.2% | 888,800 |
| 2013/12/17 | 1,494 | 1,543 | 1,491 | 1,532 | +43 | +2.9% | 1,246,500 |
| 2013/12/16 | 1,502 | 1,515 | 1,480 | 1,489 | +17 | +1.2% | 990,200 |
| 2013/12/13 | 1,486 | 1,493 | 1,462 | 1,472 | -17 | -1.1% | 1,329,500 |
| 2013/12/12 | 1,488 | 1,502 | 1,479 | 1,489 | -5 | -0.3% | 372,800 |
| 2013/12/11 | 1,505 | 1,510 | 1,490 | 1,494 | -25 | -1.6% | 574,000 |
| 2013/12/10 | 1,519 | 1,523 | 1,504 | 1,519 | +2 | +0.1% | 565,400 |
| 2013/12/09 | 1,531 | 1,535 | 1,503 | 1,517 | -5 | -0.3% | 703,900 |
| 2013/12/06 | 1,495 | 1,525 | 1,495 | 1,522 | +34 | +2.3% | 830,000 |
| 2013/12/05 | 1,485 | 1,504 | 1,485 | 1,488 | +1 | +0.1% | 685,600 |
| 2013/12/04 | 1,502 | 1,506 | 1,487 | 1,487 | -23 | -1.5% | 743,600 |
| 2013/12/03 | 1,510 | 1,523 | 1,502 | 1,510 | -6 | -0.4% | 772,000 |
| 2013/12/02 | 1,504 | 1,519 | 1,504 | 1,516 | +20 | +1.3% | 517,300 |
| 2013/11/29 | 1,500 | 1,504 | 1,490 | 1,496 | -1 | -0.1% | 458,700 |
| 2013/11/28 | 1,503 | 1,516 | 1,492 | 1,497 | -3 | -0.2% | 643,400 |
| 2013/11/27 | 1,505 | 1,519 | 1,500 | 1,500 | -10 | -0.7% | 458,700 |
| 2013/11/26 | 1,485 | 1,520 | 1,484 | 1,510 | +10 | +0.7% | 825,200 |
| 2013/11/25 | 1,478 | 1,503 | 1,472 | 1,500 | +29 | +2% | 769,900 |
| 2013/11/22 | 1,478 | 1,480 | 1,465 | 1,471 | -5 | -0.3% | 488,900 |
| 2013/11/21 | 1,478 | 1,487 | 1,469 | 1,476 | +2 | +0.1% | 508,000 |
| 2013/11/20 | 1,475 | 1,484 | 1,466 | 1,474 | +3 | +0.2% | 383,900 |
| 2013/11/19 | 1,465 | 1,475 | 1,460 | 1,471 | +6 | +0.4% | 380,700 |
| 2013/11/18 | 1,481 | 1,486 | 1,463 | 1,465 | -15 | -1% | 600,600 |
| 2013/11/15 | 1,480 | 1,489 | 1,451 | 1,480 | +11 | +0.7% | 869,900 |
2751～
2800
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
