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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,499 | 1,517 | 1,483 | 1,494 | ±0 | ±0% | 693,000 |
| 2013/06/19 | 1,515 | 1,562 | 1,468 | 1,494 | -13 | -0.9% | 999,800 |
| 2013/06/18 | 1,475 | 1,520 | 1,452 | 1,507 | +39 | +2.7% | 1,088,100 |
| 2013/06/17 | 1,398 | 1,470 | 1,389 | 1,468 | +87 | +6.3% | 1,393,800 |
| 2013/06/14 | 1,365 | 1,413 | 1,336 | 1,381 | +56 | +4.2% | 1,441,900 |
| 2013/06/13 | 1,371 | 1,402 | 1,305 | 1,325 | -46 | -3.4% | 794,700 |
| 2013/06/12 | 1,321 | 1,389 | 1,308 | 1,371 | +22 | +1.6% | 643,700 |
| 2013/06/11 | 1,375 | 1,392 | 1,330 | 1,349 | -28 | -2% | 810,400 |
| 2013/06/10 | 1,353 | 1,403 | 1,335 | 1,377 | +55 | +4.2% | 1,120,300 |
| 2013/06/07 | 1,288 | 1,358 | 1,277 | 1,322 | +28 | +2.2% | 1,419,900 |
| 2013/06/06 | 1,337 | 1,379 | 1,290 | 1,294 | -81 | -5.9% | 1,464,900 |
| 2013/06/05 | 1,480 | 1,490 | 1,367 | 1,375 | -91 | -6.2% | 997,900 |
| 2013/06/04 | 1,382 | 1,468 | 1,344 | 1,466 | +80 | +5.8% | 1,705,400 |
| 2013/06/03 | 1,375 | 1,407 | 1,316 | 1,386 | ±0 | ±0% | 1,490,500 |
| 2013/05/31 | 1,431 | 1,437 | 1,379 | 1,386 | -18 | -1.3% | 1,785,100 |
| 2013/05/30 | 1,374 | 1,444 | 1,364 | 1,404 | -55 | -3.8% | 1,646,800 |
| 2013/05/29 | 1,389 | 1,492 | 1,364 | 1,459 | +121 | +9% | 1,773,800 |
| 2013/05/28 | 1,398 | 1,425 | 1,307 | 1,338 | -60 | -4.3% | 1,185,900 |
| 2013/05/27 | 1,475 | 1,475 | 1,397 | 1,398 | -76 | -5.2% | 1,026,400 |
| 2013/05/24 | 1,435 | 1,519 | 1,409 | 1,474 | +44 | +3.1% | 1,839,700 |
| 2013/05/23 | 1,580 | 1,619 | 1,423 | 1,430 | -141 | -9% | 1,967,400 |
| 2013/05/22 | 1,568 | 1,609 | 1,557 | 1,571 | +22 | +1.4% | 1,483,500 |
| 2013/05/21 | 1,556 | 1,595 | 1,527 | 1,549 | +13 | +0.8% | 1,704,100 |
| 2013/05/20 | 1,487 | 1,544 | 1,480 | 1,536 | +76 | +5.2% | 1,187,100 |
| 2013/05/17 | 1,488 | 1,508 | 1,453 | 1,460 | -18 | -1.2% | 908,600 |
| 2013/05/16 | 1,493 | 1,509 | 1,420 | 1,478 | -2 | -0.1% | 1,719,900 |
| 2013/05/15 | 1,483 | 1,546 | 1,439 | 1,480 | -18 | -1.2% | 1,657,700 |
| 2013/05/14 | 1,437 | 1,581 | 1,433 | 1,498 | +65 | +4.5% | 2,417,200 |
| 2013/05/13 | 1,438 | 1,448 | 1,411 | 1,433 | -2 | -0.1% | 852,600 |
| 2013/05/10 | 1,460 | 1,485 | 1,427 | 1,435 | -10 | -0.7% | 875,100 |
| 2013/05/09 | 1,449 | 1,475 | 1,436 | 1,445 | +4 | +0.3% | 1,375,100 |
| 2013/05/08 | 1,386 | 1,449 | 1,386 | 1,441 | +55 | +4% | 1,519,100 |
| 2013/05/07 | 1,372 | 1,386 | 1,360 | 1,386 | +34 | +2.5% | 830,900 |
| 2013/05/02 | 1,378 | 1,400 | 1,341 | 1,352 | -18 | -1.3% | 1,459,300 |
| 2013/05/01 | 1,398 | 1,400 | 1,346 | 1,370 | -27 | -1.9% | 1,180,700 |
| 2013/04/30 | 1,410 | 1,435 | 1,380 | 1,397 | +7 | +0.5% | 1,306,700 |
| 2013/04/26 | 1,434 | 1,434 | 1,387 | 1,390 | -45 | -3.1% | 908,100 |
| 2013/04/25 | 1,424 | 1,436 | 1,411 | 1,435 | +19 | +1.3% | 1,050,200 |
| 2013/04/24 | 1,449 | 1,457 | 1,407 | 1,416 | -13 | -0.9% | 1,009,900 |
| 2013/04/23 | 1,404 | 1,459 | 1,391 | 1,429 | +9 | +0.6% | 702,500 |
| 2013/04/22 | 1,459 | 1,483 | 1,420 | 1,420 | -9 | -0.6% | 761,100 |
| 2013/04/19 | 1,403 | 1,432 | 1,382 | 1,429 | +25 | +1.8% | 752,200 |
| 2013/04/18 | 1,440 | 1,442 | 1,400 | 1,404 | -40 | -2.8% | 738,200 |
| 2013/04/17 | 1,517 | 1,540 | 1,438 | 1,444 | -43 | -2.9% | 988,700 |
| 2013/04/16 | 1,515 | 1,547 | 1,450 | 1,487 | -37 | -2.4% | 1,649,400 |
| 2013/04/15 | 1,480 | 1,610 | 1,457 | 1,524 | +43 | +2.9% | 2,625,700 |
| 2013/04/12 | 1,400 | 1,492 | 1,394 | 1,481 | +86 | +6.2% | 3,454,700 |
| 2013/04/11 | 1,333 | 1,395 | 1,331 | 1,395 | +74 | +5.6% | 1,474,000 |
| 2013/04/10 | 1,248 | 1,324 | 1,244 | 1,321 | +77 | +6.2% | 1,496,200 |
| 2013/04/09 | 1,258 | 1,266 | 1,230 | 1,244 | -7 | -0.6% | 492,800 |
2901～
2950
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
