四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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,176 | 1,205.5 | 1,170 | 1,198.5 | +27.5 | +2.3% | 1,210,200 |
| 2025/05/01 | 1,175.5 | 1,188.5 | 1,145 | 1,171 | -1.5 | -0.1% | 1,527,900 |
| 2025/04/30 | 1,144 | 1,194 | 1,116 | 1,172.5 | +44 | +3.9% | 2,046,700 |
| 2025/04/28 | 1,134.5 | 1,136.5 | 1,121.5 | 1,128.5 | +7 | +0.6% | 863,700 |
| 2025/04/25 | 1,090 | 1,122.5 | 1,090 | 1,121.5 | +33.5 | +3.1% | 563,200 |
| 2025/04/24 | 1,098 | 1,102.5 | 1,088 | 1,088 | -2.5 | -0.2% | 343,100 |
| 2025/04/23 | 1,091 | 1,106 | 1,088.5 | 1,090.5 | +10.5 | +1% | 499,200 |
| 2025/04/22 | 1,060.5 | 1,080 | 1,058 | 1,080 | +17.5 | +1.6% | 363,200 |
| 2025/04/21 | 1,080 | 1,080.5 | 1,060 | 1,062.5 | -25 | -2.3% | 334,300 |
| 2025/04/18 | 1,084 | 1,093 | 1,074.5 | 1,087.5 | +15 | +1.4% | 362,400 |
| 2025/04/17 | 1,081.5 | 1,086.5 | 1,064.5 | 1,072.5 | -3 | -0.3% | 272,500 |
| 2025/04/16 | 1,084 | 1,086 | 1,061 | 1,075.5 | -6 | -0.6% | 614,100 |
| 2025/04/15 | 1,100 | 1,100 | 1,081 | 1,081.5 | -1.5 | -0.1% | 416,900 |
| 2025/04/14 | 1,090 | 1,099 | 1,083 | 1,083 | +7.5 | +0.7% | 401,000 |
| 2025/04/11 | 1,073.5 | 1,081 | 1,042 | 1,075.5 | -15.5 | -1.4% | 515,400 |
| 2025/04/10 | 1,092 | 1,099.5 | 1,067.5 | 1,091 | +59 | +5.7% | 704,800 |
| 2025/04/09 | 1,050 | 1,050 | 1,014.5 | 1,032 | -31 | -2.9% | 640,900 |
| 2025/04/08 | 1,033.5 | 1,071.5 | 1,031 | 1,063 | +45.5 | +4.5% | 888,800 |
| 2025/04/07 | 995.5 | 1,049.5 | 967.4 | 1,017.5 | -69 | -6.4% | 1,015,100 |
| 2025/04/04 | 1,083 | 1,100 | 1,071 | 1,086.5 | -19 | -1.7% | 740,600 |
| 2025/04/03 | 1,089.5 | 1,111 | 1,085 | 1,105.5 | -26 | -2.3% | 673,700 |
| 2025/04/02 | 1,173 | 1,177.5 | 1,131.5 | 1,131.5 | -43.5 | -3.7% | 694,900 |
| 2025/04/01 | 1,178.5 | 1,194.5 | 1,170.5 | 1,175 | +17.5 | +1.5% | 728,500 |
| 2025/03/31 | 1,165.5 | 1,171 | 1,148 | 1,157.5 | -33.5 | -2.8% | 733,100 |
| 2025/03/28 | 1,209 | 1,212 | 1,184 | 1,191 | -32.5 | -2.7% | 582,300 |
| 2025/03/27 | 1,216 | 1,234 | 1,208.5 | 1,223.5 | -11 | -0.9% | 778,800 |
| 2025/03/26 | 1,255 | 1,256.5 | 1,226.5 | 1,234.5 | -12.5 | -1% | 665,500 |
| 2025/03/25 | 1,244.5 | 1,253 | 1,235 | 1,247 | -6.5 | -0.5% | 342,900 |
| 2025/03/24 | 1,259 | 1,261.5 | 1,235 | 1,253.5 | -14 | -1.1% | 520,700 |
| 2025/03/21 | 1,275.5 | 1,289 | 1,267.5 | 1,267.5 | -8 | -0.6% | 585,700 |
| 2025/03/19 | 1,256 | 1,279.5 | 1,256 | 1,275.5 | +13.5 | +1.1% | 437,600 |
| 2025/03/18 | 1,266 | 1,276.5 | 1,253 | 1,262 | +2 | +0.2% | 605,000 |
| 2025/03/17 | 1,244.5 | 1,263.5 | 1,238 | 1,260 | +16 | +1.3% | 453,900 |
| 2025/03/14 | 1,239.5 | 1,256 | 1,234 | 1,244 | +9.5 | +0.8% | 719,300 |
| 2025/03/13 | 1,219 | 1,237.5 | 1,212 | 1,234.5 | +16 | +1.3% | 541,300 |
| 2025/03/12 | 1,202 | 1,221.5 | 1,202 | 1,218.5 | +16.5 | +1.4% | 702,900 |
| 2025/03/11 | 1,209.5 | 1,214 | 1,177 | 1,202 | -5 | -0.4% | 744,300 |
| 2025/03/10 | 1,209 | 1,214.5 | 1,196 | 1,207 | +8 | +0.7% | 587,400 |
| 2025/03/07 | 1,180.5 | 1,201.5 | 1,168.5 | 1,199 | +16 | +1.4% | 781,400 |
| 2025/03/06 | 1,190 | 1,195.5 | 1,182 | 1,183 | -7 | -0.6% | 571,300 |
| 2025/03/05 | 1,188.5 | 1,205 | 1,177 | 1,190 | +16.5 | +1.4% | 812,400 |
| 2025/03/04 | 1,184.5 | 1,192 | 1,171 | 1,173.5 | -10 | -0.8% | 607,000 |
| 2025/03/03 | 1,170 | 1,183.5 | 1,158.5 | 1,183.5 | +28 | +2.4% | 855,400 |
| 2025/02/28 | 1,155 | 1,172.5 | 1,152.5 | 1,155.5 | +4 | +0.3% | 1,160,200 |
| 2025/02/27 | 1,161 | 1,164.5 | 1,146 | 1,151.5 | -5.5 | -0.5% | 629,600 |
| 2025/02/26 | 1,159.5 | 1,166 | 1,151.5 | 1,157 | +10.5 | +0.9% | 1,004,300 |
| 2025/02/25 | 1,120 | 1,150.5 | 1,120 | 1,146.5 | +26.5 | +2.4% | 761,900 |
| 2025/02/21 | 1,133.5 | 1,137 | 1,119 | 1,120 | -9 | -0.8% | 543,100 |
| 2025/02/20 | 1,136 | 1,139 | 1,122.5 | 1,129 | -3 | -0.3% | 620,500 |
| 2025/02/19 | 1,143 | 1,158.5 | 1,132 | 1,132 | -14.5 | -1.3% | 430,100 |
1～
50
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「四国電」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 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 |
| 北陸電 | 74,600円 | -9.1% | -50.7% | 2.68% | 5.19倍 | 0.41倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
市場注目の銘柄
チャート関連のコラム
