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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,354 | 1,391 | 1,343 | 1,359 | +17 | +1.3% | 821,600 |
| 2013/08/29 | 1,355 | 1,356 | 1,313 | 1,342 | -27 | -2% | 711,900 |
| 2013/08/28 | 1,390 | 1,395 | 1,355 | 1,369 | -50 | -3.5% | 511,700 |
| 2013/08/27 | 1,407 | 1,432 | 1,397 | 1,419 | +10 | +0.7% | 453,100 |
| 2013/08/26 | 1,411 | 1,418 | 1,387 | 1,409 | -15 | -1.1% | 430,100 |
| 2013/08/23 | 1,410 | 1,437 | 1,391 | 1,424 | +44 | +3.2% | 590,000 |
| 2013/08/22 | 1,390 | 1,418 | 1,377 | 1,380 | -22 | -1.6% | 817,300 |
| 2013/08/21 | 1,439 | 1,442 | 1,382 | 1,402 | -36 | -2.5% | 492,100 |
| 2013/08/20 | 1,448 | 1,491 | 1,437 | 1,438 | -12 | -0.8% | 406,900 |
| 2013/08/19 | 1,460 | 1,463 | 1,433 | 1,450 | -18 | -1.2% | 290,200 |
| 2013/08/16 | 1,485 | 1,490 | 1,462 | 1,468 | -35 | -2.3% | 347,900 |
| 2013/08/15 | 1,501 | 1,520 | 1,496 | 1,503 | -27 | -1.8% | 289,200 |
| 2013/08/14 | 1,530 | 1,534 | 1,496 | 1,530 | +10 | +0.7% | 271,100 |
| 2013/08/13 | 1,508 | 1,523 | 1,489 | 1,520 | +17 | +1.1% | 387,700 |
| 2013/08/12 | 1,472 | 1,510 | 1,470 | 1,503 | +15 | +1% | 325,700 |
| 2013/08/09 | 1,495 | 1,512 | 1,475 | 1,488 | -8 | -0.5% | 312,400 |
| 2013/08/08 | 1,501 | 1,537 | 1,492 | 1,496 | -18 | -1.2% | 338,400 |
| 2013/08/07 | 1,541 | 1,562 | 1,512 | 1,514 | -58 | -3.7% | 514,100 |
| 2013/08/06 | 1,525 | 1,572 | 1,525 | 1,572 | +29 | +1.9% | 469,700 |
| 2013/08/05 | 1,547 | 1,557 | 1,529 | 1,543 | -37 | -2.3% | 304,100 |
| 2013/08/02 | 1,528 | 1,586 | 1,513 | 1,580 | +52 | +3.4% | 623,200 |
| 2013/08/01 | 1,440 | 1,528 | 1,440 | 1,528 | +87 | +6% | 481,500 |
| 2013/07/31 | 1,480 | 1,488 | 1,440 | 1,441 | -68 | -4.5% | 466,800 |
| 2013/07/30 | 1,440 | 1,520 | 1,440 | 1,509 | +56 | +3.9% | 520,400 |
| 2013/07/29 | 1,489 | 1,498 | 1,446 | 1,453 | -54 | -3.6% | 436,700 |
| 2013/07/26 | 1,520 | 1,554 | 1,505 | 1,507 | -31 | -2% | 464,100 |
| 2013/07/25 | 1,580 | 1,584 | 1,533 | 1,538 | -42 | -2.7% | 693,000 |
| 2013/07/24 | 1,582 | 1,592 | 1,574 | 1,580 | -10 | -0.6% | 368,000 |
| 2013/07/23 | 1,575 | 1,595 | 1,560 | 1,590 | -6 | -0.4% | 482,700 |
| 2013/07/22 | 1,605 | 1,610 | 1,570 | 1,596 | ±0 | ±0% | 360,200 |
| 2013/07/19 | 1,610 | 1,616 | 1,566 | 1,596 | -3 | -0.2% | 1,192,000 |
| 2013/07/18 | 1,592 | 1,610 | 1,578 | 1,599 | +10 | +0.6% | 742,300 |
| 2013/07/17 | 1,577 | 1,594 | 1,570 | 1,589 | +1 | +0.1% | 559,200 |
| 2013/07/16 | 1,588 | 1,608 | 1,579 | 1,588 | ±0 | ±0% | 585,000 |
| 2013/07/12 | 1,579 | 1,595 | 1,568 | 1,588 | +9 | +0.6% | 461,900 |
| 2013/07/11 | 1,570 | 1,592 | 1,562 | 1,579 | -2 | -0.1% | 523,300 |
| 2013/07/10 | 1,605 | 1,605 | 1,568 | 1,581 | -24 | -1.5% | 949,800 |
| 2013/07/09 | 1,579 | 1,607 | 1,579 | 1,605 | +40 | +2.6% | 686,700 |
| 2013/07/08 | 1,591 | 1,604 | 1,565 | 1,565 | -26 | -1.6% | 639,600 |
| 2013/07/05 | 1,593 | 1,600 | 1,577 | 1,591 | +8 | +0.5% | 368,600 |
| 2013/07/04 | 1,566 | 1,610 | 1,566 | 1,583 | +11 | +0.7% | 566,800 |
| 2013/07/03 | 1,588 | 1,608 | 1,556 | 1,572 | -42 | -2.6% | 753,000 |
| 2013/07/02 | 1,570 | 1,614 | 1,555 | 1,614 | +46 | +2.9% | 920,500 |
| 2013/07/01 | 1,574 | 1,590 | 1,536 | 1,568 | +10 | +0.6% | 644,900 |
| 2013/06/28 | 1,542 | 1,571 | 1,520 | 1,558 | +16 | +1% | 1,043,400 |
| 2013/06/27 | 1,520 | 1,546 | 1,507 | 1,542 | +47 | +3.1% | 882,400 |
| 2013/06/26 | 1,499 | 1,499 | 1,457 | 1,495 | +17 | +1.2% | 324,900 |
| 2013/06/25 | 1,526 | 1,535 | 1,458 | 1,478 | -40 | -2.6% | 590,300 |
| 2013/06/24 | 1,513 | 1,539 | 1,507 | 1,518 | +16 | +1.1% | 556,000 |
| 2013/06/21 | 1,458 | 1,502 | 1,426 | 1,502 | +8 | +0.5% | 897,800 |
2851～
2900
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
