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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,048 | 1,058 | 1,033 | 1,050 | +12 | +1.2% | 1,520,600 |
| 2011/06/09 | 1,035 | 1,049 | 990 | 1,038 | -2 | -0.2% | 2,744,600 |
| 2011/06/08 | 1,040 | 1,046 | 1,028 | 1,040 | -15 | -1.4% | 927,900 |
| 2011/06/07 | 1,050 | 1,080 | 1,032 | 1,055 | +18 | +1.7% | 1,497,100 |
| 2011/06/06 | 1,109 | 1,116 | 1,032 | 1,037 | -71 | -6.4% | 1,572,700 |
| 2011/06/03 | 1,127 | 1,136 | 1,105 | 1,108 | -24 | -2.1% | 821,100 |
| 2011/06/02 | 1,119 | 1,146 | 1,112 | 1,132 | -1 | -0.1% | 921,400 |
| 2011/06/01 | 1,148 | 1,149 | 1,125 | 1,133 | -19 | -1.6% | 1,044,000 |
| 2011/05/31 | 1,137 | 1,152 | 1,130 | 1,152 | +14 | +1.2% | 1,209,500 |
| 2011/05/30 | 1,132 | 1,138 | 1,128 | 1,138 | ±0 | ±0% | 619,200 |
| 2011/05/27 | 1,136 | 1,150 | 1,123 | 1,138 | -6 | -0.5% | 590,900 |
| 2011/05/26 | 1,150 | 1,164 | 1,136 | 1,144 | -8 | -0.7% | 734,900 |
| 2011/05/25 | 1,155 | 1,160 | 1,136 | 1,152 | +10 | +0.9% | 1,212,600 |
| 2011/05/24 | 1,122 | 1,146 | 1,101 | 1,142 | +15 | +1.3% | 1,562,800 |
| 2011/05/23 | 1,114 | 1,160 | 1,112 | 1,127 | -5 | -0.4% | 1,390,200 |
| 2011/05/20 | 1,178 | 1,179 | 1,112 | 1,132 | -62 | -5.2% | 2,218,800 |
| 2011/05/19 | 1,241 | 1,241 | 1,191 | 1,194 | -46 | -3.7% | 1,107,100 |
| 2011/05/18 | 1,231 | 1,268 | 1,226 | 1,240 | +10 | +0.8% | 911,200 |
| 2011/05/17 | 1,271 | 1,277 | 1,210 | 1,230 | -65 | -5% | 1,540,200 |
| 2011/05/16 | 1,311 | 1,318 | 1,292 | 1,295 | -43 | -3.2% | 866,600 |
| 2011/05/13 | 1,375 | 1,376 | 1,327 | 1,338 | -43 | -3.1% | 818,400 |
| 2011/05/12 | 1,400 | 1,404 | 1,381 | 1,381 | -20 | -1.4% | 508,800 |
| 2011/05/11 | 1,409 | 1,420 | 1,391 | 1,401 | -10 | -0.7% | 658,300 |
| 2011/05/10 | 1,415 | 1,430 | 1,403 | 1,411 | -14 | -1% | 682,500 |
| 2011/05/09 | 1,437 | 1,444 | 1,415 | 1,425 | -20 | -1.4% | 597,400 |
| 2011/05/06 | 1,428 | 1,458 | 1,424 | 1,445 | +14 | +1% | 710,600 |
| 2011/05/02 | 1,438 | 1,460 | 1,420 | 1,431 | -3 | -0.2% | 927,700 |
| 2011/04/28 | 1,410 | 1,436 | 1,408 | 1,434 | +41 | +2.9% | 802,400 |
| 2011/04/27 | 1,407 | 1,412 | 1,384 | 1,393 | -19 | -1.3% | 1,050,100 |
| 2011/04/26 | 1,406 | 1,418 | 1,401 | 1,412 | -8 | -0.6% | 565,500 |
| 2011/04/25 | 1,424 | 1,451 | 1,410 | 1,420 | -16 | -1.1% | 637,400 |
| 2011/04/22 | 1,456 | 1,459 | 1,430 | 1,436 | -19 | -1.3% | 551,700 |
| 2011/04/21 | 1,466 | 1,466 | 1,451 | 1,455 | -9 | -0.6% | 425,800 |
| 2011/04/20 | 1,465 | 1,477 | 1,451 | 1,464 | +6 | +0.4% | 488,900 |
| 2011/04/19 | 1,456 | 1,476 | 1,442 | 1,458 | -6 | -0.4% | 554,000 |
| 2011/04/18 | 1,485 | 1,494 | 1,464 | 1,464 | -12 | -0.8% | 455,400 |
| 2011/04/15 | 1,473 | 1,487 | 1,460 | 1,476 | -7 | -0.5% | 475,200 |
| 2011/04/14 | 1,482 | 1,489 | 1,470 | 1,483 | -12 | -0.8% | 542,700 |
| 2011/04/13 | 1,517 | 1,522 | 1,486 | 1,495 | -30 | -2% | 892,400 |
| 2011/04/12 | 1,536 | 1,560 | 1,518 | 1,525 | -28 | -1.8% | 765,200 |
| 2011/04/11 | 1,534 | 1,561 | 1,527 | 1,553 | +30 | +2% | 817,000 |
| 2011/04/08 | 1,476 | 1,532 | 1,466 | 1,523 | +37 | +2.5% | 1,292,200 |
| 2011/04/07 | 1,440 | 1,495 | 1,440 | 1,486 | +44 | +3.1% | 1,170,900 |
| 2011/04/06 | 1,449 | 1,475 | 1,418 | 1,442 | -33 | -2.2% | 1,312,500 |
| 2011/04/05 | 1,485 | 1,497 | 1,460 | 1,475 | -23 | -1.5% | 989,900 |
| 2011/04/04 | 1,500 | 1,512 | 1,479 | 1,498 | -20 | -1.3% | 958,800 |
| 2011/04/01 | 1,531 | 1,542 | 1,500 | 1,518 | -20 | -1.3% | 1,005,700 |
| 2011/03/31 | 1,565 | 1,565 | 1,529 | 1,538 | -27 | -1.7% | 960,600 |
| 2011/03/30 | 1,589 | 1,589 | 1,549 | 1,565 | -38 | -2.4% | 997,100 |
| 2011/03/29 | 1,600 | 1,619 | 1,581 | 1,603 | -23 | -1.4% | 783,200 |
3401～
3450
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
