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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,300 | 1,314 | 1,285 | 1,296 | +5 | +0.4% | 810,300 |
| 2011/08/19 | 1,262 | 1,294 | 1,260 | 1,291 | +8 | +0.6% | 731,700 |
| 2011/08/18 | 1,272 | 1,289 | 1,265 | 1,283 | +18 | +1.4% | 773,900 |
| 2011/08/17 | 1,258 | 1,269 | 1,225 | 1,265 | +13 | +1% | 884,200 |
| 2011/08/16 | 1,299 | 1,299 | 1,240 | 1,252 | -43 | -3.3% | 893,000 |
| 2011/08/15 | 1,303 | 1,308 | 1,276 | 1,295 | +2 | +0.2% | 600,300 |
| 2011/08/12 | 1,307 | 1,313 | 1,280 | 1,293 | -1 | -0.1% | 927,000 |
| 2011/08/11 | 1,228 | 1,299 | 1,223 | 1,294 | +36 | +2.9% | 992,900 |
| 2011/08/10 | 1,196 | 1,280 | 1,172 | 1,258 | +90 | +7.7% | 1,269,400 |
| 2011/08/09 | 1,125 | 1,168 | 1,095 | 1,168 | +10 | +0.9% | 1,228,300 |
| 2011/08/08 | 1,185 | 1,186 | 1,150 | 1,158 | -48 | -4% | 691,900 |
| 2011/08/05 | 1,186 | 1,209 | 1,161 | 1,206 | -18 | -1.5% | 741,500 |
| 2011/08/04 | 1,215 | 1,233 | 1,209 | 1,224 | +15 | +1.2% | 723,600 |
| 2011/08/03 | 1,203 | 1,233 | 1,202 | 1,209 | -20 | -1.6% | 459,500 |
| 2011/08/02 | 1,231 | 1,235 | 1,216 | 1,229 | -15 | -1.2% | 469,100 |
| 2011/08/01 | 1,244 | 1,256 | 1,231 | 1,244 | ±0 | ±0% | 538,100 |
| 2011/07/29 | 1,285 | 1,289 | 1,244 | 1,244 | -48 | -3.7% | 691,300 |
| 2011/07/28 | 1,275 | 1,318 | 1,270 | 1,292 | -13 | -1% | 706,400 |
| 2011/07/27 | 1,330 | 1,341 | 1,290 | 1,305 | -43 | -3.2% | 676,000 |
| 2011/07/26 | 1,355 | 1,362 | 1,341 | 1,348 | -7 | -0.5% | 326,300 |
| 2011/07/25 | 1,373 | 1,373 | 1,347 | 1,355 | -16 | -1.2% | 333,200 |
| 2011/07/22 | 1,402 | 1,406 | 1,361 | 1,371 | -14 | -1% | 618,000 |
| 2011/07/21 | 1,383 | 1,398 | 1,371 | 1,385 | +8 | +0.6% | 367,900 |
| 2011/07/20 | 1,370 | 1,377 | 1,362 | 1,377 | +28 | +2.1% | 370,800 |
| 2011/07/19 | 1,359 | 1,367 | 1,340 | 1,349 | -29 | -2.1% | 696,200 |
| 2011/07/15 | 1,377 | 1,390 | 1,373 | 1,378 | +3 | +0.2% | 559,600 |
| 2011/07/14 | 1,377 | 1,389 | 1,367 | 1,375 | -12 | -0.9% | 490,000 |
| 2011/07/13 | 1,358 | 1,393 | 1,356 | 1,387 | +24 | +1.8% | 740,900 |
| 2011/07/12 | 1,358 | 1,371 | 1,345 | 1,363 | ±0 | ±0% | 646,600 |
| 2011/07/11 | 1,350 | 1,373 | 1,342 | 1,363 | +8 | +0.6% | 522,700 |
| 2011/07/08 | 1,315 | 1,359 | 1,315 | 1,355 | +35 | +2.7% | 974,800 |
| 2011/07/07 | 1,357 | 1,362 | 1,317 | 1,320 | -76 | -5.4% | 2,044,300 |
| 2011/07/06 | 1,408 | 1,420 | 1,388 | 1,396 | -25 | -1.8% | 1,029,200 |
| 2011/07/05 | 1,430 | 1,436 | 1,415 | 1,421 | -9 | -0.6% | 749,700 |
| 2011/07/04 | 1,393 | 1,431 | 1,388 | 1,430 | +42 | +3% | 970,600 |
| 2011/07/01 | 1,398 | 1,408 | 1,373 | 1,388 | -4 | -0.3% | 842,900 |
| 2011/06/30 | 1,407 | 1,421 | 1,384 | 1,392 | +34 | +2.5% | 1,697,200 |
| 2011/06/29 | 1,348 | 1,366 | 1,324 | 1,358 | +42 | +3.2% | 1,141,600 |
| 2011/06/28 | 1,320 | 1,332 | 1,304 | 1,316 | +18 | +1.4% | 856,400 |
| 2011/06/27 | 1,335 | 1,341 | 1,293 | 1,298 | -35 | -2.6% | 850,200 |
| 2011/06/24 | 1,301 | 1,353 | 1,293 | 1,333 | +34 | +2.6% | 1,285,100 |
| 2011/06/23 | 1,310 | 1,320 | 1,290 | 1,299 | -30 | -2.3% | 725,200 |
| 2011/06/22 | 1,324 | 1,335 | 1,294 | 1,329 | -6 | -0.4% | 1,419,000 |
| 2011/06/21 | 1,270 | 1,335 | 1,265 | 1,335 | +59 | +4.6% | 2,126,300 |
| 2011/06/20 | 1,225 | 1,284 | 1,224 | 1,276 | +77 | +6.4% | 1,648,300 |
| 2011/06/17 | 1,168 | 1,206 | 1,155 | 1,199 | +31 | +2.7% | 1,148,300 |
| 2011/06/16 | 1,177 | 1,202 | 1,164 | 1,168 | -22 | -1.8% | 1,093,900 |
| 2011/06/15 | 1,179 | 1,225 | 1,124 | 1,190 | +38 | +3.3% | 3,400,100 |
| 2011/06/14 | 1,055 | 1,158 | 1,050 | 1,152 | +106 | +10.1% | 2,945,900 |
| 2011/06/13 | 1,035 | 1,052 | 1,023 | 1,046 | -4 | -0.4% | 1,091,000 |
3351～
3400
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
