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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,670 | 1,678 | 1,661 | 1,673 | +7 | +0.4% | 321,100 |
| 2010/11/12 | 1,671 | 1,680 | 1,664 | 1,666 | -4 | -0.2% | 407,800 |
| 2010/11/11 | 1,669 | 1,680 | 1,661 | 1,670 | +1 | +0.1% | 457,800 |
| 2010/11/10 | 1,656 | 1,670 | 1,651 | 1,669 | +8 | +0.5% | 529,000 |
| 2010/11/09 | 1,642 | 1,664 | 1,642 | 1,661 | +19 | +1.2% | 585,500 |
| 2010/11/08 | 1,650 | 1,650 | 1,629 | 1,642 | +2 | +0.1% | 613,700 |
| 2010/11/05 | 1,657 | 1,668 | 1,635 | 1,640 | ±0 | ±0% | 852,900 |
| 2010/11/04 | 1,639 | 1,657 | 1,632 | 1,640 | +7 | +0.4% | 668,500 |
| 2010/11/02 | 1,628 | 1,633 | 1,614 | 1,633 | +9 | +0.6% | 516,800 |
| 2010/11/01 | 1,628 | 1,636 | 1,612 | 1,624 | ±0 | ±0% | 694,800 |
| 2010/10/29 | 1,607 | 1,644 | 1,605 | 1,624 | +17 | +1.1% | 1,403,700 |
| 2010/10/28 | 1,598 | 1,609 | 1,591 | 1,607 | +5 | +0.3% | 948,500 |
| 2010/10/27 | 1,613 | 1,613 | 1,591 | 1,602 | -5 | -0.3% | 511,900 |
| 2010/10/26 | 1,590 | 1,623 | 1,589 | 1,607 | +23 | +1.5% | 982,000 |
| 2010/10/25 | 1,601 | 1,602 | 1,582 | 1,584 | -24 | -1.5% | 697,400 |
| 2010/10/22 | 1,624 | 1,627 | 1,601 | 1,608 | -15 | -0.9% | 749,000 |
| 2010/10/21 | 1,615 | 1,623 | 1,602 | 1,623 | -1 | -0.1% | 577,600 |
| 2010/10/20 | 1,632 | 1,639 | 1,603 | 1,624 | -21 | -1.3% | 579,600 |
| 2010/10/19 | 1,632 | 1,651 | 1,626 | 1,645 | +19 | +1.2% | 701,700 |
| 2010/10/18 | 1,586 | 1,626 | 1,586 | 1,626 | +43 | +2.7% | 691,600 |
| 2010/10/15 | 1,601 | 1,604 | 1,581 | 1,583 | -17 | -1.1% | 756,000 |
| 2010/10/14 | 1,608 | 1,611 | 1,590 | 1,600 | -1 | -0.1% | 920,000 |
| 2010/10/13 | 1,611 | 1,617 | 1,600 | 1,601 | -9 | -0.6% | 939,500 |
| 2010/10/12 | 1,640 | 1,644 | 1,601 | 1,610 | -30 | -1.8% | 1,084,300 |
| 2010/10/08 | 1,652 | 1,656 | 1,640 | 1,640 | -15 | -0.9% | 982,400 |
| 2010/10/07 | 1,660 | 1,673 | 1,648 | 1,655 | ±0 | ±0% | 629,800 |
| 2010/10/06 | 1,668 | 1,668 | 1,649 | 1,655 | -2 | -0.1% | 915,400 |
| 2010/10/05 | 1,642 | 1,676 | 1,631 | 1,657 | +16 | +1% | 728,400 |
| 2010/10/04 | 1,677 | 1,680 | 1,638 | 1,641 | -29 | -1.7% | 754,100 |
| 2010/10/01 | 1,652 | 1,670 | 1,642 | 1,670 | +23 | +1.4% | 754,000 |
| 2010/09/30 | 1,685 | 1,691 | 1,641 | 1,647 | -36 | -2.1% | 1,360,100 |
| 2010/09/29 | 1,704 | 1,705 | 1,674 | 1,683 | -38 | -2.2% | 1,772,200 |
| 2010/09/28 | 1,729 | 1,744 | 1,713 | 1,721 | -30 | -1.7% | 699,500 |
| 2010/09/27 | 1,733 | 1,753 | 1,717 | 1,751 | +20 | +1.2% | 1,069,400 |
| 2010/09/24 | 1,742 | 1,748 | 1,731 | 1,731 | -10 | -0.6% | 1,101,300 |
| 2010/09/22 | 1,774 | 1,774 | 1,739 | 1,741 | -25 | -1.4% | 1,453,600 |
| 2010/09/21 | 1,763 | 1,776 | 1,751 | 1,766 | +10 | +0.6% | 720,500 |
| 2010/09/17 | 1,774 | 1,780 | 1,745 | 1,756 | -7 | -0.4% | 1,167,600 |
| 2010/09/16 | 1,819 | 1,821 | 1,763 | 1,763 | -51 | -2.8% | 1,179,200 |
| 2010/09/15 | 1,808 | 1,825 | 1,805 | 1,814 | +12 | +0.7% | 893,300 |
| 2010/09/14 | 1,820 | 1,831 | 1,800 | 1,802 | -18 | -1% | 768,700 |
| 2010/09/13 | 1,850 | 1,850 | 1,820 | 1,820 | -30 | -1.6% | 633,700 |
| 2010/09/10 | 1,870 | 1,870 | 1,843 | 1,850 | -13 | -0.7% | 838,300 |
| 2010/09/09 | 1,869 | 1,869 | 1,854 | 1,863 | -2 | -0.1% | 382,100 |
| 2010/09/08 | 1,865 | 1,868 | 1,850 | 1,865 | -4 | -0.2% | 400,400 |
| 2010/09/07 | 1,865 | 1,870 | 1,857 | 1,869 | -2 | -0.1% | 288,400 |
| 2010/09/06 | 1,850 | 1,873 | 1,841 | 1,871 | +27 | +1.5% | 535,500 |
| 2010/09/03 | 1,849 | 1,857 | 1,832 | 1,844 | -11 | -0.6% | 499,900 |
| 2010/09/02 | 1,851 | 1,855 | 1,840 | 1,855 | +4 | +0.2% | 535,100 |
| 2010/09/01 | 1,831 | 1,851 | 1,812 | 1,851 | +14 | +0.8% | 755,600 |
3601～
3650
件表示中 / 3754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 | 82,500円 | -8.5% | -33.9% | 2.55% | 4.57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 | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51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 | 433,000円 | -7.0% | -7.4% | 2.08% | 16.60倍 | 0.93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 | 126,800円 | -6.0% | -42.1% | 3.94% | 6.36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 | 93,800円 | -4.3% | -37.5% | 3.20% | 7.83倍 | 0.56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
