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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 1,140.5 | 1,152.5 | 1,134.5 | 1,146.5 | +5.5 | +0.5% | 331,900 |
| 2025/02/17 | 1,155 | 1,162 | 1,141 | 1,141 | -10 | -0.9% | 324,400 |
| 2025/02/14 | 1,154 | 1,158.5 | 1,146 | 1,151 | -3 | -0.3% | 398,400 |
| 2025/02/13 | 1,146.5 | 1,157.5 | 1,139 | 1,154 | +9 | +0.8% | 505,500 |
| 2025/02/12 | 1,159 | 1,159 | 1,140 | 1,145 | -13.5 | -1.2% | 398,300 |
| 2025/02/10 | 1,150 | 1,164.5 | 1,145 | 1,158.5 | +9.5 | +0.8% | 344,500 |
| 2025/02/07 | 1,155 | 1,155 | 1,138 | 1,149 | +1 | +0.1% | 416,500 |
| 2025/02/06 | 1,151 | 1,164.5 | 1,144.5 | 1,148 | ±0 | ±0% | 542,100 |
| 2025/02/05 | 1,143 | 1,152.5 | 1,138 | 1,148 | +1.5 | +0.1% | 475,800 |
| 2025/02/04 | 1,179 | 1,179 | 1,140.5 | 1,146.5 | -14 | -1.2% | 638,900 |
| 2025/02/03 | 1,185 | 1,191.5 | 1,156.5 | 1,160.5 | -33 | -2.8% | 932,100 |
| 2025/01/31 | 1,195.5 | 1,197.5 | 1,179.5 | 1,193.5 | -2.5 | -0.2% | 918,400 |
| 2025/01/30 | 1,178.5 | 1,197 | 1,170 | 1,196 | +18 | +1.5% | 1,428,200 |
| 2025/01/29 | 1,193 | 1,221.5 | 1,146 | 1,178 | -16 | -1.3% | 1,615,700 |
| 2025/01/28 | 1,196 | 1,199.5 | 1,184 | 1,194 | -17 | -1.4% | 645,800 |
| 2025/01/27 | 1,219 | 1,219 | 1,198 | 1,211 | +9.5 | +0.8% | 493,600 |
| 2025/01/24 | 1,199.5 | 1,217.5 | 1,197.5 | 1,201.5 | +2 | +0.2% | 487,100 |
| 2025/01/23 | 1,226 | 1,226 | 1,199.5 | 1,199.5 | -29 | -2.4% | 576,000 |
| 2025/01/22 | 1,222 | 1,237 | 1,213 | 1,228.5 | +17 | +1.4% | 618,000 |
| 2025/01/21 | 1,230 | 1,230 | 1,209 | 1,211.5 | -6.5 | -0.5% | 362,100 |
| 2025/01/20 | 1,209 | 1,223 | 1,203.5 | 1,218 | +13.5 | +1.1% | 594,200 |
| 2025/01/17 | 1,192.5 | 1,209 | 1,181.5 | 1,204.5 | +22.5 | +1.9% | 699,700 |
| 2025/01/16 | 1,190.5 | 1,191.5 | 1,172 | 1,182 | +4 | +0.3% | 588,800 |
| 2025/01/15 | 1,170.5 | 1,182 | 1,155 | 1,178 | +9.5 | +0.8% | 708,100 |
| 2025/01/14 | 1,197 | 1,202.5 | 1,160.5 | 1,168.5 | -35.5 | -2.9% | 965,400 |
| 2025/01/10 | 1,209 | 1,211.5 | 1,198 | 1,204 | -3 | -0.2% | 587,100 |
| 2025/01/09 | 1,228 | 1,228 | 1,205 | 1,207 | -25 | -2% | 596,300 |
| 2025/01/08 | 1,234.5 | 1,244 | 1,228 | 1,232 | +2 | +0.2% | 656,200 |
| 2025/01/07 | 1,255 | 1,255 | 1,225 | 1,230 | -15.5 | -1.2% | 728,100 |
| 2025/01/06 | 1,253 | 1,256 | 1,240.5 | 1,245.5 | +11 | +0.9% | 723,000 |
| 2024/12/30 | 1,250 | 1,255 | 1,234.5 | 1,234.5 | -6.5 | -0.5% | 517,300 |
| 2024/12/27 | 1,226.5 | 1,247 | 1,220.5 | 1,241 | +30 | +2.5% | 599,100 |
| 2024/12/26 | 1,200 | 1,211 | 1,195 | 1,211 | +10.5 | +0.9% | 367,000 |
| 2024/12/25 | 1,210 | 1,211 | 1,192 | 1,200.5 | -11.5 | -0.9% | 365,800 |
| 2024/12/24 | 1,202 | 1,219 | 1,195.5 | 1,212 | +12.5 | +1% | 583,800 |
| 2024/12/23 | 1,182 | 1,203 | 1,173 | 1,199.5 | +25.5 | +2.2% | 590,700 |
| 2024/12/20 | 1,177.5 | 1,189 | 1,172.5 | 1,174 | +1.5 | +0.1% | 818,100 |
| 2024/12/19 | 1,185 | 1,188.5 | 1,169 | 1,172.5 | -29.5 | -2.5% | 692,500 |
101～
150
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
