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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,056 | 1,068 | 1,054 | 1,064 | +8.5 | +0.8% | 743,200 |
| 2024/02/22 | 1,047 | 1,063 | 1,045 | 1,055.5 | +9.5 | +0.9% | 791,700 |
| 2024/02/21 | 1,048 | 1,051 | 1,037 | 1,046 | +5 | +0.5% | 615,700 |
| 2024/02/20 | 1,045 | 1,045 | 1,030.5 | 1,041 | -1.5 | -0.1% | 541,800 |
| 2024/02/19 | 1,022 | 1,046 | 1,018.5 | 1,042.5 | +18.5 | +1.8% | 494,700 |
| 2024/02/16 | 1,021 | 1,029.5 | 1,016.5 | 1,024 | +13 | +1.3% | 706,900 |
| 2024/02/15 | 1,026.5 | 1,026.5 | 1,009 | 1,011 | -5 | -0.5% | 577,900 |
| 2024/02/14 | 1,021 | 1,027 | 1,009.5 | 1,016 | -16 | -1.6% | 640,100 |
| 2024/02/13 | 1,015 | 1,033.5 | 1,011.5 | 1,032 | +29.5 | +2.9% | 703,800 |
| 2024/02/09 | 1,014 | 1,015.5 | 1,002.5 | 1,002.5 | -18.5 | -1.8% | 751,500 |
| 2024/02/08 | 1,030.5 | 1,030.5 | 1,009 | 1,021 | -13 | -1.3% | 800,000 |
| 2024/02/07 | 1,035 | 1,040 | 1,021 | 1,034 | -4 | -0.4% | 761,600 |
| 2024/02/06 | 1,061 | 1,061 | 1,038 | 1,038 | -25 | -2.4% | 748,500 |
| 2024/02/05 | 1,054.5 | 1,077 | 1,042.5 | 1,063 | +14.5 | +1.4% | 741,700 |
| 2024/02/02 | 1,055 | 1,069 | 1,042 | 1,048.5 | +5 | +0.5% | 1,094,200 |
| 2024/02/01 | 1,045 | 1,061.5 | 1,032.5 | 1,043.5 | -2.5 | -0.2% | 1,288,800 |
| 2024/01/31 | 1,060 | 1,067.5 | 1,025 | 1,046 | -21 | -2% | 2,272,800 |
| 2024/01/30 | 1,069 | 1,072.5 | 1,059 | 1,067 | +0.5 | ±0% | 518,700 |
| 2024/01/29 | 1,049 | 1,068 | 1,049 | 1,066.5 | +20 | +1.9% | 432,000 |
| 2024/01/26 | 1,058.5 | 1,058.5 | 1,046.5 | 1,046.5 | -18 | -1.7% | 528,000 |
| 2024/01/25 | 1,052 | 1,064.5 | 1,046.5 | 1,064.5 | +7.5 | +0.7% | 459,300 |
| 2024/01/24 | 1,051 | 1,062.5 | 1,044 | 1,057 | -2.5 | -0.2% | 538,100 |
| 2024/01/23 | 1,072 | 1,087 | 1,056.5 | 1,059.5 | -22.5 | -2.1% | 746,800 |
| 2024/01/22 | 1,056 | 1,082.5 | 1,048 | 1,082 | +27 | +2.6% | 890,700 |
| 2024/01/19 | 1,043 | 1,055 | 1,028.5 | 1,055 | +15.5 | +1.5% | 854,000 |
| 2024/01/18 | 1,050 | 1,054 | 1,035 | 1,039.5 | -11.5 | -1.1% | 531,000 |
| 2024/01/17 | 1,058 | 1,081.5 | 1,049.5 | 1,051 | -28.5 | -2.6% | 1,211,000 |
| 2024/01/16 | 1,084 | 1,095 | 1,068 | 1,079.5 | -5.5 | -0.5% | 560,400 |
| 2024/01/15 | 1,061.5 | 1,085 | 1,055.5 | 1,085 | +23.5 | +2.2% | 450,700 |
| 2024/01/12 | 1,066 | 1,071.5 | 1,058.5 | 1,061.5 | -9 | -0.8% | 395,800 |
| 2024/01/11 | 1,058.5 | 1,081.5 | 1,058.5 | 1,070.5 | +14 | +1.3% | 543,700 |
| 2024/01/10 | 1,048 | 1,063 | 1,046 | 1,056.5 | +8.5 | +0.8% | 496,900 |
| 2024/01/09 | 1,056 | 1,061.5 | 1,039.5 | 1,048 | -11.5 | -1.1% | 583,200 |
| 2024/01/05 | 1,052.5 | 1,063 | 1,039 | 1,059.5 | +22.5 | +2.2% | 578,200 |
| 2024/01/04 | 997 | 1,040.5 | 983.2 | 1,037 | +23.5 | +2.3% | 881,500 |
| 2023/12/29 | 1,007 | 1,018 | 1,000.5 | 1,013.5 | +8.5 | +0.8% | 579,300 |
| 2023/12/28 | 1,008 | 1,011 | 997.7 | 1,005 | ±0 | ±0% | 310,400 |
| 2023/12/27 | 985 | 1,007 | 982.5 | 1,005 | +21.1 | +2.1% | 672,000 |
| 2023/12/26 | 990.6 | 991.8 | 978.4 | 983.9 | -3.8 | -0.4% | 493,000 |
| 2023/12/25 | 996.3 | 1,001 | 985 | 987.7 | -0.3 | ±0% | 448,600 |
| 2023/12/22 | 977 | 991.3 | 977 | 988 | +11.6 | +1.2% | 586,800 |
| 2023/12/21 | 987.5 | 990.2 | 974.2 | 976.4 | -12.6 | -1.3% | 675,100 |
| 2023/12/20 | 1,004.5 | 1,005.5 | 988.3 | 989 | -14 | -1.4% | 775,200 |
| 2023/12/19 | 1,001.5 | 1,006.5 | 992.4 | 1,003 | -5 | -0.5% | 619,100 |
| 2023/12/18 | 1,009 | 1,011.5 | 994.3 | 1,008 | -10.5 | -1% | 772,400 |
| 2023/12/15 | 1,031 | 1,037 | 1,009 | 1,018.5 | -22 | -2.1% | 932,800 |
| 2023/12/14 | 1,082.5 | 1,090 | 1,037 | 1,040.5 | -29 | -2.7% | 808,300 |
| 2023/12/13 | 1,073.5 | 1,085.5 | 1,059 | 1,069.5 | -5.5 | -0.5% | 835,100 |
| 2023/12/12 | 1,094.5 | 1,094.5 | 1,069.5 | 1,075 | -20.5 | -1.9% | 698,200 |
| 2023/12/11 | 1,063.5 | 1,095.5 | 1,054.5 | 1,095.5 | +38.5 | +3.6% | 925,500 |
51～
100
件表示中 / 3452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 | 137,500円 | +8.2% | -40.1% | 2.91% | 7.86倍 | 0.78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 |
| 中国電 | 100,600円 | -14.1% | -66.5% | 0.99% | 7.25倍 | 0.60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 | 133,300円 | -8.2% | -57.6% | 1.50% | 6.58倍 | 1.01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 | 102,800円 | -1.6% | -58.3% | 1.46% | 6.13倍 | 0.70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 |
| レノバ | 114,200円 | +60.5% | -91.6% | 0.00% | 17.59倍 | 1.53倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
市場注目の銘柄
チャート関連のコラム
