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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,304 | 1,309 | 1,299 | 1,308 | -2 | -0.2% | 603,000 |
| 2017/07/21 | 1,310 | 1,310 | 1,288 | 1,310 | +1 | +0.1% | 909,800 |
| 2017/07/20 | 1,305 | 1,317 | 1,303 | 1,309 | +3 | +0.2% | 620,900 |
| 2017/07/19 | 1,290 | 1,316 | 1,289 | 1,306 | +17 | +1.3% | 734,900 |
| 2017/07/18 | 1,270 | 1,296 | 1,265 | 1,289 | +8 | +0.6% | 672,300 |
| 2017/07/14 | 1,272 | 1,286 | 1,270 | 1,281 | +11 | +0.9% | 564,200 |
| 2017/07/13 | 1,303 | 1,304 | 1,268 | 1,270 | -25 | -1.9% | 955,300 |
| 2017/07/12 | 1,297 | 1,301 | 1,290 | 1,295 | ±0 | ±0% | 557,900 |
| 2017/07/11 | 1,297 | 1,301 | 1,289 | 1,295 | -11 | -0.8% | 697,500 |
| 2017/07/10 | 1,303 | 1,320 | 1,303 | 1,306 | +5 | +0.4% | 566,200 |
| 2017/07/07 | 1,302 | 1,315 | 1,296 | 1,301 | -17 | -1.3% | 601,100 |
| 2017/07/06 | 1,308 | 1,325 | 1,308 | 1,318 | +10 | +0.8% | 533,300 |
| 2017/07/05 | 1,308 | 1,311 | 1,295 | 1,308 | -8 | -0.6% | 643,300 |
| 2017/07/04 | 1,329 | 1,334 | 1,313 | 1,316 | -12 | -0.9% | 543,700 |
| 2017/07/03 | 1,330 | 1,336 | 1,324 | 1,328 | +4 | +0.3% | 399,800 |
| 2017/06/30 | 1,340 | 1,340 | 1,321 | 1,324 | -22 | -1.6% | 776,600 |
| 2017/06/29 | 1,345 | 1,355 | 1,335 | 1,346 | +5 | +0.4% | 681,500 |
| 2017/06/28 | 1,334 | 1,357 | 1,334 | 1,341 | +4 | +0.3% | 666,200 |
| 2017/06/27 | 1,343 | 1,344 | 1,328 | 1,337 | -3 | -0.2% | 641,300 |
| 2017/06/26 | 1,343 | 1,345 | 1,332 | 1,340 | -4 | -0.3% | 550,900 |
| 2017/06/23 | 1,350 | 1,353 | 1,326 | 1,344 | -18 | -1.3% | 1,304,500 |
| 2017/06/22 | 1,363 | 1,369 | 1,357 | 1,362 | -3 | -0.2% | 613,900 |
| 2017/06/21 | 1,387 | 1,391 | 1,355 | 1,365 | -20 | -1.4% | 1,141,500 |
| 2017/06/20 | 1,405 | 1,411 | 1,378 | 1,385 | -13 | -0.9% | 1,117,200 |
| 2017/06/19 | 1,389 | 1,402 | 1,386 | 1,398 | +17 | +1.2% | 747,100 |
| 2017/06/16 | 1,414 | 1,415 | 1,373 | 1,381 | -31 | -2.2% | 1,054,800 |
| 2017/06/15 | 1,403 | 1,417 | 1,393 | 1,412 | +9 | +0.6% | 512,200 |
| 2017/06/14 | 1,412 | 1,417 | 1,398 | 1,403 | -4 | -0.3% | 615,600 |
| 2017/06/13 | 1,390 | 1,422 | 1,389 | 1,407 | +11 | +0.8% | 705,700 |
| 2017/06/12 | 1,400 | 1,402 | 1,383 | 1,396 | -12 | -0.9% | 693,700 |
| 2017/06/09 | 1,387 | 1,412 | 1,385 | 1,408 | -6 | -0.4% | 1,693,900 |
| 2017/06/08 | 1,459 | 1,460 | 1,414 | 1,414 | -50 | -3.4% | 1,033,200 |
| 2017/06/07 | 1,441 | 1,471 | 1,433 | 1,464 | +31 | +2.2% | 728,100 |
| 2017/06/06 | 1,453 | 1,453 | 1,432 | 1,433 | -22 | -1.5% | 506,800 |
| 2017/06/05 | 1,459 | 1,466 | 1,449 | 1,455 | -8 | -0.5% | 695,000 |
| 2017/06/02 | 1,447 | 1,475 | 1,436 | 1,463 | +15 | +1% | 965,500 |
| 2017/06/01 | 1,396 | 1,453 | 1,390 | 1,448 | +64 | +4.6% | 1,108,800 |
| 2017/05/31 | 1,408 | 1,412 | 1,383 | 1,384 | -38 | -2.7% | 1,060,400 |
| 2017/05/30 | 1,424 | 1,428 | 1,416 | 1,422 | -4 | -0.3% | 586,800 |
| 2017/05/29 | 1,416 | 1,433 | 1,405 | 1,426 | +14 | +1% | 412,100 |
| 2017/05/26 | 1,432 | 1,438 | 1,409 | 1,412 | -24 | -1.7% | 792,500 |
| 2017/05/25 | 1,403 | 1,440 | 1,403 | 1,436 | +22 | +1.6% | 573,400 |
| 2017/05/24 | 1,399 | 1,417 | 1,398 | 1,414 | +29 | +2.1% | 677,200 |
| 2017/05/23 | 1,390 | 1,404 | 1,384 | 1,385 | -9 | -0.6% | 685,400 |
| 2017/05/22 | 1,374 | 1,399 | 1,369 | 1,394 | +19 | +1.4% | 731,300 |
| 2017/05/19 | 1,378 | 1,379 | 1,361 | 1,375 | -11 | -0.8% | 946,200 |
| 2017/05/18 | 1,378 | 1,392 | 1,376 | 1,386 | -6 | -0.4% | 756,400 |
| 2017/05/17 | 1,385 | 1,400 | 1,380 | 1,392 | +3 | +0.2% | 624,000 |
| 2017/05/16 | 1,381 | 1,390 | 1,378 | 1,389 | +14 | +1% | 507,700 |
| 2017/05/15 | 1,365 | 1,382 | 1,361 | 1,375 | ±0 | ±0% | 699,500 |
1901～
1950
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 | 117,600円 | -6.0% | -42.1% | 4.25% | 5.90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 | 420,000円 | -7.0% | -7.4% | 2.14% | 16.40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 | 74,900円 | -8.5% | -33.9% | 2.80% | 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 | 71,800円 | -0.5% | -37.5% | 4.18% | 5.99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
