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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,394.5 | 1,400 | 1,389 | 1,391 | -9 | -0.6% | 405,300 |
| 2025/09/11 | 1,408 | 1,414.5 | 1,385.5 | 1,400 | +8 | +0.6% | 437,500 |
| 2025/09/10 | 1,392 | 1,417.5 | 1,384.5 | 1,392 | +4.5 | +0.3% | 760,200 |
| 2025/09/09 | 1,390 | 1,396 | 1,382.5 | 1,387.5 | -1.5 | -0.1% | 282,600 |
| 2025/09/08 | 1,379.5 | 1,392.5 | 1,370 | 1,389 | +12 | +0.9% | 341,600 |
| 2025/09/05 | 1,374.5 | 1,379.5 | 1,367 | 1,377 | +2.5 | +0.2% | 421,800 |
| 2025/09/04 | 1,379 | 1,386 | 1,369.5 | 1,374.5 | +1 | +0.1% | 388,900 |
| 2025/09/03 | 1,409 | 1,409.5 | 1,366 | 1,373.5 | -28.5 | -2% | 558,100 |
| 2025/09/02 | 1,393 | 1,409 | 1,391 | 1,402 | +4.5 | +0.3% | 470,400 |
| 2025/09/01 | 1,388 | 1,403.5 | 1,377 | 1,397.5 | +10 | +0.7% | 420,500 |
| 2025/08/29 | 1,387 | 1,390 | 1,372 | 1,387.5 | -7 | -0.5% | 452,100 |
| 2025/08/28 | 1,384.5 | 1,400 | 1,382 | 1,394.5 | -5 | -0.4% | 1,577,900 |
| 2025/08/27 | 1,366 | 1,405 | 1,361.5 | 1,399.5 | +32.5 | +2.4% | 693,100 |
| 2025/08/26 | 1,380 | 1,382.5 | 1,347.5 | 1,367 | -13 | -0.9% | 753,800 |
| 2025/08/25 | 1,413.5 | 1,415 | 1,379.5 | 1,380 | -23.5 | -1.7% | 493,000 |
| 2025/08/22 | 1,380 | 1,410.5 | 1,377.5 | 1,403.5 | +35.5 | +2.6% | 906,900 |
| 2025/08/21 | 1,368.5 | 1,370.5 | 1,354.5 | 1,368 | -1 | -0.1% | 397,100 |
| 2025/08/20 | 1,375 | 1,379 | 1,362.5 | 1,369 | -9.5 | -0.7% | 551,600 |
| 2025/08/19 | 1,370 | 1,378.5 | 1,359.5 | 1,378.5 | +18 | +1.3% | 849,200 |
| 2025/08/18 | 1,400 | 1,410 | 1,360.5 | 1,360.5 | -29.5 | -2.1% | 784,600 |
| 2025/08/15 | 1,344 | 1,393.5 | 1,339 | 1,390 | +63 | +4.7% | 1,110,200 |
| 2025/08/14 | 1,315 | 1,339 | 1,313.5 | 1,327 | +2 | +0.2% | 574,400 |
| 2025/08/13 | 1,321.5 | 1,328 | 1,313.5 | 1,325 | +6.5 | +0.5% | 545,600 |
| 2025/08/12 | 1,326 | 1,336.5 | 1,313.5 | 1,318.5 | -4 | -0.3% | 612,900 |
| 2025/08/08 | 1,320 | 1,331.5 | 1,315.5 | 1,322.5 | +10.5 | +0.8% | 599,100 |
| 2025/08/07 | 1,286 | 1,312 | 1,280.5 | 1,312 | +30.5 | +2.4% | 547,200 |
| 2025/08/06 | 1,277.5 | 1,290 | 1,274.5 | 1,281.5 | +4 | +0.3% | 567,200 |
| 2025/08/05 | 1,258.5 | 1,298 | 1,255 | 1,277.5 | +28.5 | +2.3% | 777,900 |
| 2025/08/04 | 1,256 | 1,265.5 | 1,244.5 | 1,249 | -19.5 | -1.5% | 613,400 |
| 2025/08/01 | 1,240.5 | 1,276 | 1,235 | 1,268.5 | +8.5 | +0.7% | 862,300 |
| 2025/07/31 | 1,280 | 1,322 | 1,240 | 1,260 | -21 | -1.6% | 1,137,800 |
| 2025/07/30 | 1,270 | 1,286.5 | 1,270 | 1,281 | +6.5 | +0.5% | 503,500 |
| 2025/07/29 | 1,265 | 1,280 | 1,258.5 | 1,274.5 | +2.5 | +0.2% | 597,100 |
| 2025/07/28 | 1,283 | 1,284.5 | 1,263 | 1,272 | -11 | -0.9% | 566,600 |
| 2025/07/25 | 1,275.5 | 1,292.5 | 1,267 | 1,283 | +2.5 | +0.2% | 507,100 |
| 2025/07/24 | 1,265 | 1,282 | 1,252.5 | 1,280.5 | +20.5 | +1.6% | 758,700 |
| 2025/07/23 | 1,243 | 1,270 | 1,238.5 | 1,260 | +17.5 | +1.4% | 955,100 |
| 2025/07/22 | 1,250 | 1,258 | 1,231 | 1,242.5 | +15.5 | +1.3% | 1,008,900 |
| 2025/07/18 | 1,210.5 | 1,227 | 1,200.5 | 1,227 | +19 | +1.6% | 722,800 |
| 2025/07/17 | 1,206.5 | 1,211 | 1,198.5 | 1,208 | +4.5 | +0.4% | 632,500 |
| 2025/07/16 | 1,207 | 1,210 | 1,194.5 | 1,203.5 | -13.5 | -1.1% | 678,300 |
| 2025/07/15 | 1,216 | 1,227.5 | 1,207 | 1,217 | +10 | +0.8% | 729,400 |
| 2025/07/14 | 1,190 | 1,207 | 1,183 | 1,207 | +18.5 | +1.6% | 586,900 |
| 2025/07/11 | 1,215.5 | 1,219 | 1,188.5 | 1,188.5 | -25.5 | -2.1% | 587,500 |
| 2025/07/10 | 1,223.5 | 1,231.5 | 1,204 | 1,214 | -9.5 | -0.8% | 743,000 |
| 2025/07/09 | 1,226.5 | 1,239.5 | 1,221 | 1,223.5 | -9.5 | -0.8% | 651,500 |
| 2025/07/08 | 1,216 | 1,239 | 1,214.5 | 1,233 | +9.5 | +0.8% | 881,200 |
| 2025/07/07 | 1,232 | 1,242.5 | 1,217 | 1,223.5 | -21 | -1.7% | 741,100 |
| 2025/07/04 | 1,229.5 | 1,246 | 1,219 | 1,244.5 | +21.5 | +1.8% | 828,100 |
| 2025/07/03 | 1,214 | 1,231.5 | 1,214 | 1,223 | +9 | +0.7% | 906,900 |
1～
50
件表示中 / 3783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 | 139,400円 | -6.0% | -42.1% | 3.59% | 7.00倍 | 0.65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 | 442,000円 | -7.0% | -7.4% | 2.04% | 16.72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 |
| 中国電 | 89,000円 | -8.5% | -33.9% | 2.36% | 4.93倍 | 0.45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 | 120,100円 | -4.3% | -37.5% | 2.50% | 10.03倍 | 0.71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 | 92,600円 | -9.1% | -50.7% | 2.16% | 6.45倍 | 0.51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
