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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,291 | 1,291 | 1,261 | 1,275 | -17 | -1.3% | 1,724,600 |
| 2017/12/15 | 1,288 | 1,307 | 1,251 | 1,292 | +5 | +0.4% | 3,457,500 |
| 2017/12/14 | 1,345 | 1,346 | 1,283 | 1,287 | -103 | -7.4% | 5,996,300 |
| 2017/12/13 | 1,516 | 1,530 | 1,353 | 1,390 | -126 | -8.3% | 6,020,100 |
| 2017/12/12 | 1,511 | 1,527 | 1,505 | 1,516 | +7 | +0.5% | 507,900 |
| 2017/12/11 | 1,526 | 1,526 | 1,501 | 1,509 | -29 | -1.9% | 700,900 |
| 2017/12/08 | 1,509 | 1,550 | 1,508 | 1,538 | +35 | +2.3% | 840,800 |
| 2017/12/07 | 1,525 | 1,552 | 1,500 | 1,503 | -16 | -1.1% | 1,017,100 |
| 2017/12/06 | 1,508 | 1,543 | 1,505 | 1,519 | ±0 | ±0% | 911,200 |
| 2017/12/05 | 1,475 | 1,524 | 1,473 | 1,519 | +39 | +2.6% | 627,900 |
| 2017/12/04 | 1,494 | 1,504 | 1,479 | 1,480 | -14 | -0.9% | 440,100 |
| 2017/12/01 | 1,514 | 1,515 | 1,486 | 1,494 | -14 | -0.9% | 638,700 |
| 2017/11/30 | 1,498 | 1,508 | 1,490 | 1,508 | +19 | +1.3% | 988,600 |
| 2017/11/29 | 1,471 | 1,489 | 1,470 | 1,489 | +20 | +1.4% | 607,000 |
| 2017/11/28 | 1,440 | 1,480 | 1,440 | 1,469 | +39 | +2.7% | 732,100 |
| 2017/11/27 | 1,422 | 1,437 | 1,417 | 1,430 | -2 | -0.1% | 457,900 |
| 2017/11/24 | 1,428 | 1,433 | 1,420 | 1,432 | -15 | -1% | 715,800 |
| 2017/11/22 | 1,445 | 1,449 | 1,423 | 1,447 | -1 | -0.1% | 1,032,500 |
| 2017/11/21 | 1,428 | 1,457 | 1,426 | 1,448 | +34 | +2.4% | 1,390,200 |
| 2017/11/20 | 1,398 | 1,418 | 1,397 | 1,414 | +13 | +0.9% | 689,800 |
| 2017/11/17 | 1,433 | 1,433 | 1,394 | 1,401 | -21 | -1.5% | 802,400 |
| 2017/11/16 | 1,421 | 1,432 | 1,418 | 1,422 | +3 | +0.2% | 451,200 |
| 2017/11/15 | 1,457 | 1,459 | 1,414 | 1,419 | -51 | -3.5% | 980,500 |
| 2017/11/14 | 1,477 | 1,487 | 1,468 | 1,470 | -6 | -0.4% | 545,300 |
| 2017/11/13 | 1,490 | 1,499 | 1,476 | 1,476 | -32 | -2.1% | 740,500 |
| 2017/11/10 | 1,501 | 1,519 | 1,496 | 1,508 | -18 | -1.2% | 535,400 |
| 2017/11/09 | 1,535 | 1,553 | 1,513 | 1,526 | -1 | -0.1% | 917,800 |
| 2017/11/08 | 1,489 | 1,529 | 1,489 | 1,527 | +45 | +3% | 1,188,000 |
| 2017/11/07 | 1,481 | 1,482 | 1,463 | 1,482 | -11 | -0.7% | 819,800 |
| 2017/11/06 | 1,489 | 1,509 | 1,488 | 1,493 | +8 | +0.5% | 675,900 |
| 2017/11/02 | 1,499 | 1,508 | 1,483 | 1,485 | -24 | -1.6% | 661,700 |
| 2017/11/01 | 1,490 | 1,514 | 1,490 | 1,509 | +31 | +2.1% | 1,051,100 |
| 2017/10/31 | 1,470 | 1,480 | 1,453 | 1,478 | +5 | +0.3% | 945,000 |
| 2017/10/30 | 1,431 | 1,479 | 1,431 | 1,473 | +28 | +1.9% | 1,408,400 |
| 2017/10/27 | 1,440 | 1,464 | 1,427 | 1,445 | -2 | -0.1% | 1,214,200 |
| 2017/10/26 | 1,422 | 1,452 | 1,398 | 1,447 | +55 | +4% | 1,700,600 |
| 2017/10/25 | 1,408 | 1,410 | 1,392 | 1,392 | -10 | -0.7% | 796,400 |
| 2017/10/24 | 1,379 | 1,402 | 1,379 | 1,402 | +17 | +1.2% | 555,300 |
| 2017/10/23 | 1,395 | 1,396 | 1,381 | 1,385 | +9 | +0.7% | 398,000 |
| 2017/10/20 | 1,379 | 1,392 | 1,373 | 1,376 | -9 | -0.6% | 684,200 |
| 2017/10/19 | 1,393 | 1,395 | 1,380 | 1,385 | -9 | -0.6% | 633,600 |
| 2017/10/18 | 1,398 | 1,401 | 1,387 | 1,394 | -5 | -0.4% | 504,000 |
| 2017/10/17 | 1,404 | 1,410 | 1,387 | 1,399 | -5 | -0.4% | 557,000 |
| 2017/10/16 | 1,391 | 1,415 | 1,388 | 1,404 | +25 | +1.8% | 950,000 |
| 2017/10/13 | 1,363 | 1,385 | 1,360 | 1,379 | +9 | +0.7% | 586,400 |
| 2017/10/12 | 1,368 | 1,377 | 1,363 | 1,370 | +6 | +0.4% | 509,200 |
| 2017/10/11 | 1,357 | 1,375 | 1,357 | 1,364 | ±0 | ±0% | 452,400 |
| 2017/10/10 | 1,340 | 1,366 | 1,337 | 1,364 | +19 | +1.4% | 797,100 |
| 2017/10/06 | 1,361 | 1,372 | 1,344 | 1,345 | -8 | -0.6% | 673,400 |
| 2017/10/05 | 1,355 | 1,371 | 1,352 | 1,353 | -7 | -0.5% | 676,900 |
1801～
1850
件表示中 / 3694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 | 117,400円 | -6.0% | -42.1% | 4.26% | 5.89倍 | 0.55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 | 420,600円 | -7.0% | -7.4% | 2.14% | 16.42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 | 74,800円 | -8.5% | -33.9% | 2.81% | 4.14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 | 71,900円 | -0.5% | -37.5% | 4.17% | 6.00倍 | 0.43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 | 73,400円 | -9.1% | -50.7% | 2.72% | 5.11倍 | 0.40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
