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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,797 | 1,802 | 1,786 | 1,802 | -5 | -0.3% | 249,300 |
| 2010/08/12 | 1,780 | 1,808 | 1,780 | 1,807 | +9 | +0.5% | 364,300 |
| 2010/08/11 | 1,802 | 1,802 | 1,777 | 1,798 | -11 | -0.6% | 307,500 |
| 2010/08/10 | 1,818 | 1,822 | 1,801 | 1,809 | -16 | -0.9% | 313,400 |
| 2010/08/09 | 1,812 | 1,827 | 1,812 | 1,825 | +2 | +0.1% | 295,400 |
| 2010/08/06 | 1,804 | 1,823 | 1,804 | 1,823 | +7 | +0.4% | 294,400 |
| 2010/08/05 | 1,795 | 1,816 | 1,788 | 1,816 | +30 | +1.7% | 344,200 |
| 2010/08/04 | 1,784 | 1,791 | 1,773 | 1,786 | -5 | -0.3% | 350,300 |
| 2010/08/03 | 1,797 | 1,809 | 1,786 | 1,791 | +7 | +0.4% | 380,200 |
| 2010/08/02 | 1,798 | 1,804 | 1,778 | 1,784 | -9 | -0.5% | 367,500 |
| 2010/07/30 | 1,820 | 1,820 | 1,787 | 1,793 | -26 | -1.4% | 436,600 |
| 2010/07/29 | 1,818 | 1,825 | 1,811 | 1,819 | -3 | -0.2% | 357,300 |
| 2010/07/28 | 1,828 | 1,829 | 1,817 | 1,822 | +1 | +0.1% | 433,200 |
| 2010/07/27 | 1,815 | 1,830 | 1,812 | 1,821 | +4 | +0.2% | 302,000 |
| 2010/07/26 | 1,843 | 1,843 | 1,817 | 1,817 | -6 | -0.3% | 331,300 |
| 2010/07/23 | 1,837 | 1,840 | 1,817 | 1,823 | -6 | -0.3% | 490,200 |
| 2010/07/22 | 1,822 | 1,849 | 1,819 | 1,829 | +8 | +0.4% | 560,900 |
| 2010/07/21 | 1,801 | 1,831 | 1,797 | 1,821 | +21 | +1.2% | 709,000 |
| 2010/07/20 | 1,795 | 1,813 | 1,783 | 1,800 | +4 | +0.2% | 562,700 |
| 2010/07/16 | 1,790 | 1,804 | 1,785 | 1,796 | +6 | +0.3% | 438,200 |
| 2010/07/15 | 1,817 | 1,822 | 1,790 | 1,790 | -28 | -1.5% | 487,900 |
| 2010/07/14 | 1,831 | 1,835 | 1,817 | 1,818 | +4 | +0.2% | 404,800 |
| 2010/07/13 | 1,827 | 1,831 | 1,811 | 1,814 | -10 | -0.5% | 466,000 |
| 2010/07/12 | 1,844 | 1,845 | 1,822 | 1,824 | -20 | -1.1% | 339,000 |
| 2010/07/09 | 1,853 | 1,856 | 1,840 | 1,844 | -15 | -0.8% | 538,200 |
| 2010/07/08 | 1,850 | 1,864 | 1,842 | 1,859 | +20 | +1.1% | 582,400 |
| 2010/07/07 | 1,828 | 1,845 | 1,819 | 1,839 | +8 | +0.4% | 567,000 |
| 2010/07/06 | 1,816 | 1,831 | 1,811 | 1,831 | +8 | +0.4% | 420,900 |
| 2010/07/05 | 1,830 | 1,833 | 1,816 | 1,823 | +5 | +0.3% | 407,300 |
| 2010/07/02 | 1,820 | 1,821 | 1,797 | 1,818 | +5 | +0.3% | 418,500 |
| 2010/07/01 | 1,827 | 1,829 | 1,798 | 1,813 | -16 | -0.9% | 542,200 |
| 2010/06/30 | 1,840 | 1,840 | 1,810 | 1,829 | -13 | -0.7% | 772,700 |
| 2010/06/29 | 1,837 | 1,842 | 1,830 | 1,842 | -5 | -0.3% | 385,700 |
| 2010/06/28 | 1,831 | 1,847 | 1,826 | 1,847 | +15 | +0.8% | 458,900 |
| 2010/06/25 | 1,813 | 1,832 | 1,809 | 1,832 | +10 | +0.5% | 388,000 |
| 2010/06/24 | 1,819 | 1,837 | 1,814 | 1,822 | +3 | +0.2% | 320,500 |
| 2010/06/23 | 1,820 | 1,828 | 1,819 | 1,819 | -6 | -0.3% | 345,300 |
| 2010/06/22 | 1,828 | 1,834 | 1,823 | 1,825 | -8 | -0.4% | 274,200 |
| 2010/06/21 | 1,824 | 1,839 | 1,819 | 1,833 | +14 | +0.8% | 403,100 |
| 2010/06/18 | 1,830 | 1,834 | 1,815 | 1,819 | -15 | -0.8% | 437,000 |
| 2010/06/17 | 1,820 | 1,848 | 1,817 | 1,834 | +14 | +0.8% | 668,200 |
| 2010/06/16 | 1,800 | 1,824 | 1,793 | 1,820 | +29 | +1.6% | 700,100 |
| 2010/06/15 | 1,788 | 1,798 | 1,781 | 1,791 | +11 | +0.6% | 467,900 |
| 2010/06/14 | 1,776 | 1,788 | 1,767 | 1,780 | +1 | +0.1% | 525,300 |
| 2010/06/11 | 1,793 | 1,793 | 1,768 | 1,779 | +6 | +0.3% | 865,200 |
| 2010/06/10 | 1,775 | 1,789 | 1,768 | 1,773 | -6 | -0.3% | 455,300 |
| 2010/06/09 | 1,759 | 1,791 | 1,751 | 1,779 | +10 | +0.6% | 531,500 |
| 2010/06/08 | 1,752 | 1,774 | 1,748 | 1,769 | +21 | +1.2% | 423,300 |
| 2010/06/07 | 1,739 | 1,767 | 1,739 | 1,748 | -11 | -0.6% | 505,000 |
| 2010/06/04 | 1,772 | 1,774 | 1,756 | 1,759 | -5 | -0.3% | 554,300 |
3601～
3650
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
