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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/10/04 | 1,364 | 1,375 | 1,356 | 1,360 | -7 | -0.5% | 641,000 |
| 2017/10/03 | 1,346 | 1,368 | 1,343 | 1,367 | +29 | +2.2% | 711,900 |
| 2017/10/02 | 1,326 | 1,338 | 1,324 | 1,338 | +15 | +1.1% | 646,600 |
| 2017/09/29 | 1,314 | 1,324 | 1,303 | 1,323 | +9 | +0.7% | 1,103,900 |
| 2017/09/28 | 1,332 | 1,332 | 1,284 | 1,314 | -17 | -1.3% | 1,420,100 |
| 2017/09/27 | 1,362 | 1,364 | 1,323 | 1,331 | -57 | -4.1% | 1,305,600 |
| 2017/09/26 | 1,375 | 1,398 | 1,374 | 1,388 | +11 | +0.8% | 833,700 |
| 2017/09/25 | 1,373 | 1,381 | 1,350 | 1,377 | +3 | +0.2% | 648,300 |
| 2017/09/22 | 1,381 | 1,387 | 1,368 | 1,374 | -8 | -0.6% | 693,300 |
| 2017/09/21 | 1,390 | 1,395 | 1,378 | 1,382 | -3 | -0.2% | 697,400 |
| 2017/09/20 | 1,407 | 1,410 | 1,378 | 1,385 | -31 | -2.2% | 1,116,300 |
| 2017/09/19 | 1,407 | 1,419 | 1,400 | 1,416 | +21 | +1.5% | 775,100 |
| 2017/09/15 | 1,426 | 1,431 | 1,395 | 1,395 | -30 | -2.1% | 1,086,300 |
| 2017/09/14 | 1,455 | 1,465 | 1,422 | 1,425 | -38 | -2.6% | 866,600 |
| 2017/09/13 | 1,440 | 1,463 | 1,432 | 1,463 | +16 | +1.1% | 619,500 |
| 2017/09/12 | 1,427 | 1,454 | 1,426 | 1,447 | +42 | +3% | 831,500 |
| 2017/09/11 | 1,394 | 1,412 | 1,387 | 1,405 | +32 | +2.3% | 698,800 |
| 2017/09/08 | 1,386 | 1,395 | 1,370 | 1,373 | -20 | -1.4% | 621,200 |
| 2017/09/07 | 1,379 | 1,394 | 1,379 | 1,393 | +27 | +2% | 661,500 |
| 2017/09/06 | 1,354 | 1,368 | 1,350 | 1,366 | +8 | +0.6% | 449,700 |
| 2017/09/05 | 1,368 | 1,368 | 1,349 | 1,358 | -18 | -1.3% | 686,400 |
| 2017/09/04 | 1,403 | 1,404 | 1,372 | 1,376 | -38 | -2.7% | 702,300 |
| 2017/09/01 | 1,431 | 1,432 | 1,407 | 1,414 | -18 | -1.3% | 581,600 |
| 2017/08/31 | 1,422 | 1,434 | 1,415 | 1,432 | +11 | +0.8% | 598,300 |
| 2017/08/30 | 1,422 | 1,427 | 1,405 | 1,421 | +7 | +0.5% | 586,700 |
| 2017/08/29 | 1,389 | 1,416 | 1,389 | 1,414 | +12 | +0.9% | 697,800 |
| 2017/08/28 | 1,395 | 1,404 | 1,389 | 1,402 | +15 | +1.1% | 505,600 |
| 2017/08/25 | 1,378 | 1,390 | 1,368 | 1,387 | +10 | +0.7% | 610,900 |
| 2017/08/24 | 1,377 | 1,397 | 1,373 | 1,377 | -3 | -0.2% | 780,500 |
| 2017/08/23 | 1,391 | 1,394 | 1,375 | 1,380 | ±0 | ±0% | 744,600 |
| 2017/08/22 | 1,390 | 1,397 | 1,378 | 1,380 | -24 | -1.7% | 1,023,200 |
| 2017/08/21 | 1,404 | 1,409 | 1,391 | 1,404 | +10 | +0.7% | 642,000 |
| 2017/08/18 | 1,412 | 1,416 | 1,392 | 1,394 | -28 | -2% | 736,400 |
| 2017/08/17 | 1,410 | 1,423 | 1,407 | 1,422 | +17 | +1.2% | 611,500 |
| 2017/08/16 | 1,389 | 1,408 | 1,388 | 1,405 | +17 | +1.2% | 856,900 |
| 2017/08/15 | 1,405 | 1,406 | 1,387 | 1,388 | -7 | -0.5% | 658,500 |
| 2017/08/14 | 1,381 | 1,410 | 1,375 | 1,395 | +8 | +0.6% | 1,030,700 |
| 2017/08/10 | 1,405 | 1,405 | 1,386 | 1,387 | -22 | -1.6% | 686,900 |
| 2017/08/09 | 1,411 | 1,421 | 1,404 | 1,409 | -5 | -0.4% | 610,800 |
1901～
1950
件表示中 / 3755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 | 124,900円 | -6.0% | -42.1% | 4.00% | 6.27倍 | 0.59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 | 436,800円 | -7.0% | -7.4% | 2.06% | 16.74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 | 81,400円 | -8.5% | -33.9% | 2.58% | 4.51倍 | 0.41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 | 95,700円 | -4.3% | -37.5% | 3.13% | 7.99倍 | 0.57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 | 78,400円 | -9.1% | -50.7% | 2.55% | 5.45倍 | 0.43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
