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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/02 | 1,229.5 | 1,237.5 | 1,212.5 | 1,214 | -12 | -1% | 1,045,300 |
| 2025/07/01 | 1,209.5 | 1,227 | 1,200 | 1,226 | +18.5 | +1.5% | 953,500 |
| 2025/06/30 | 1,199 | 1,213 | 1,197.5 | 1,207.5 | +14.5 | +1.2% | 1,111,400 |
| 2025/06/27 | 1,182 | 1,195 | 1,180.5 | 1,193 | +8 | +0.7% | 715,200 |
| 2025/06/26 | 1,160 | 1,185 | 1,158 | 1,185 | +31 | +2.7% | 784,000 |
| 2025/06/25 | 1,170.5 | 1,170.5 | 1,147 | 1,154 | -11 | -0.9% | 581,900 |
| 2025/06/24 | 1,166.5 | 1,181 | 1,163 | 1,165 | +11.5 | +1% | 663,200 |
| 2025/06/23 | 1,185 | 1,186 | 1,153.5 | 1,153.5 | -39 | -3.3% | 774,700 |
| 2025/06/20 | 1,203 | 1,208 | 1,189.5 | 1,192.5 | -13.5 | -1.1% | 1,332,100 |
| 2025/06/19 | 1,208.5 | 1,209.5 | 1,197 | 1,206 | +9 | +0.8% | 556,000 |
| 2025/06/18 | 1,181.5 | 1,197.5 | 1,180 | 1,197 | +13 | +1.1% | 677,500 |
| 2025/06/17 | 1,181.5 | 1,187.5 | 1,174.5 | 1,184 | +12.5 | +1.1% | 796,300 |
| 2025/06/16 | 1,189 | 1,193 | 1,167 | 1,171.5 | +5.5 | +0.5% | 654,300 |
| 2025/06/13 | 1,146.5 | 1,166.5 | 1,140 | 1,166 | +12.5 | +1.1% | 808,800 |
| 2025/06/12 | 1,150 | 1,159 | 1,139 | 1,153.5 | +1.5 | +0.1% | 717,800 |
| 2025/06/11 | 1,180 | 1,180 | 1,148.5 | 1,152 | -26.5 | -2.2% | 626,900 |
| 2025/06/10 | 1,178.5 | 1,189.5 | 1,175.5 | 1,178.5 | +6.5 | +0.6% | 788,400 |
| 2025/06/09 | 1,179.5 | 1,180 | 1,168.5 | 1,172 | +2 | +0.2% | 555,300 |
| 2025/06/06 | 1,170 | 1,178 | 1,161 | 1,170 | +6.5 | +0.6% | 799,700 |
| 2025/06/05 | 1,153.5 | 1,171.5 | 1,153.5 | 1,163.5 | ±0 | ±0% | 669,300 |
| 2025/06/04 | 1,153.5 | 1,169.5 | 1,150.5 | 1,163.5 | +8 | +0.7% | 550,300 |
| 2025/06/03 | 1,162 | 1,166.5 | 1,153.5 | 1,155.5 | -11.5 | -1% | 659,000 |
| 2025/06/02 | 1,164 | 1,171.5 | 1,160 | 1,167 | -4.5 | -0.4% | 493,300 |
| 2025/05/30 | 1,174.5 | 1,175.5 | 1,158 | 1,171.5 | +1.5 | +0.1% | 609,100 |
| 2025/05/29 | 1,163 | 1,177.5 | 1,161 | 1,170 | +11.5 | +1% | 678,700 |
| 2025/05/28 | 1,170.5 | 1,171 | 1,154 | 1,158.5 | -0.5 | ±0% | 539,200 |
| 2025/05/27 | 1,155.5 | 1,161 | 1,147.5 | 1,159 | +6 | +0.5% | 451,400 |
| 2025/05/26 | 1,153 | 1,154.5 | 1,143 | 1,153 | +1 | +0.1% | 417,500 |
| 2025/05/23 | 1,159 | 1,165.5 | 1,151.5 | 1,152 | -10.5 | -0.9% | 499,900 |
1～
50
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「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 | 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 |
| 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 |
| 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 |
| 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 |
| 北陸電 | 79,700円 | -9.1% | -50.7% | 2.51% | 5.54倍 | 0.44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
