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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/14 | 1,453 | 1,476 | 1,452 | 1,469 | +15 | +1% | 644,300 |
| 2013/11/13 | 1,476 | 1,479 | 1,445 | 1,454 | -19 | -1.3% | 634,600 |
| 2013/11/12 | 1,454 | 1,480 | 1,449 | 1,473 | +20 | +1.4% | 731,500 |
| 2013/11/11 | 1,484 | 1,490 | 1,446 | 1,453 | -8 | -0.5% | 612,400 |
| 2013/11/08 | 1,461 | 1,469 | 1,453 | 1,461 | -1 | -0.1% | 454,600 |
| 2013/11/07 | 1,490 | 1,496 | 1,458 | 1,462 | -34 | -2.3% | 508,800 |
| 2013/11/06 | 1,457 | 1,498 | 1,452 | 1,496 | +39 | +2.7% | 602,400 |
| 2013/11/05 | 1,496 | 1,496 | 1,447 | 1,457 | -29 | -2% | 615,000 |
| 2013/11/01 | 1,520 | 1,521 | 1,485 | 1,486 | -16 | -1.1% | 573,100 |
| 2013/10/31 | 1,486 | 1,505 | 1,482 | 1,502 | +8 | +0.5% | 667,400 |
| 2013/10/30 | 1,496 | 1,522 | 1,494 | 1,494 | -14 | -0.9% | 808,900 |
| 2013/10/29 | 1,492 | 1,519 | 1,492 | 1,508 | +15 | +1% | 357,900 |
| 2013/10/28 | 1,493 | 1,495 | 1,470 | 1,493 | +19 | +1.3% | 249,500 |
| 2013/10/25 | 1,515 | 1,515 | 1,474 | 1,474 | -37 | -2.4% | 338,300 |
| 2013/10/24 | 1,515 | 1,520 | 1,497 | 1,511 | -8 | -0.5% | 422,400 |
| 2013/10/23 | 1,550 | 1,564 | 1,514 | 1,519 | -29 | -1.9% | 701,500 |
| 2013/10/22 | 1,567 | 1,567 | 1,540 | 1,548 | -16 | -1% | 374,500 |
| 2013/10/21 | 1,557 | 1,568 | 1,552 | 1,564 | +6 | +0.4% | 283,000 |
| 2013/10/18 | 1,558 | 1,568 | 1,550 | 1,558 | ±0 | ±0% | 303,200 |
| 2013/10/17 | 1,560 | 1,584 | 1,545 | 1,558 | +24 | +1.6% | 777,300 |
| 2013/10/16 | 1,539 | 1,560 | 1,526 | 1,534 | -12 | -0.8% | 431,300 |
| 2013/10/15 | 1,524 | 1,550 | 1,524 | 1,546 | +27 | +1.8% | 430,400 |
| 2013/10/11 | 1,505 | 1,539 | 1,505 | 1,519 | +28 | +1.9% | 640,300 |
| 2013/10/10 | 1,474 | 1,493 | 1,463 | 1,491 | +17 | +1.2% | 338,000 |
| 2013/10/09 | 1,459 | 1,478 | 1,451 | 1,474 | -4 | -0.3% | 450,800 |
| 2013/10/08 | 1,448 | 1,479 | 1,423 | 1,478 | +30 | +2.1% | 878,100 |
| 2013/10/07 | 1,506 | 1,510 | 1,446 | 1,448 | -69 | -4.5% | 815,300 |
| 2013/10/04 | 1,530 | 1,537 | 1,492 | 1,517 | -26 | -1.7% | 663,100 |
| 2013/10/03 | 1,542 | 1,560 | 1,538 | 1,543 | +8 | +0.5% | 566,500 |
| 2013/10/02 | 1,542 | 1,558 | 1,529 | 1,535 | +4 | +0.3% | 606,900 |
| 2013/10/01 | 1,550 | 1,554 | 1,531 | 1,531 | -29 | -1.9% | 468,800 |
| 2013/09/30 | 1,548 | 1,580 | 1,543 | 1,560 | -15 | -1% | 648,300 |
| 2013/09/27 | 1,577 | 1,588 | 1,563 | 1,575 | +37 | +2.4% | 1,154,700 |
| 2013/09/26 | 1,530 | 1,539 | 1,502 | 1,538 | -17 | -1.1% | 655,100 |
| 2013/09/25 | 1,557 | 1,570 | 1,548 | 1,555 | -1 | -0.1% | 882,000 |
| 2013/09/24 | 1,551 | 1,564 | 1,537 | 1,556 | -6 | -0.4% | 618,200 |
2851～
2900
件表示中 / 3756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 | 82,300円 | -8.5% | -33.9% | 2.55% | 4.56倍 | 0.42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 | 267,300円 | -8.0% | -15.1% | 3.74% | 5.49倍 | 0.37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 | 442,100円 | -7.0% | -7.4% | 2.04% | 16.94倍 | 0.94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 | 127,700円 | -6.0% | -42.1% | 3.92% | 6.41倍 | 0.60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 | 97,700円 | -4.3% | -37.5% | 3.07% | 8.16倍 | 0.58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
