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 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 1,173 | 1,180 | 1,154 | 1,158 | -21 | -1.8% | 589,400 |
| 2017/01/13 | 1,156 | 1,190 | 1,156 | 1,179 | +12 | +1% | 698,900 |
| 2017/01/12 | 1,181 | 1,188 | 1,161 | 1,167 | -20 | -1.7% | 770,200 |
| 2017/01/11 | 1,185 | 1,217 | 1,185 | 1,187 | +5 | +0.4% | 967,900 |
| 2017/01/10 | 1,192 | 1,214 | 1,181 | 1,182 | -9 | -0.8% | 1,068,400 |
| 2017/01/06 | 1,182 | 1,203 | 1,180 | 1,191 | +1 | +0.1% | 900,100 |
| 2017/01/05 | 1,203 | 1,209 | 1,180 | 1,190 | -11 | -0.9% | 1,200,900 |
| 2017/01/04 | 1,180 | 1,211 | 1,176 | 1,201 | +17 | +1.4% | 1,086,000 |
| 2016/12/30 | 1,182 | 1,196 | 1,178 | 1,184 | -11 | -0.9% | 737,000 |
| 2016/12/29 | 1,230 | 1,233 | 1,194 | 1,195 | -36 | -2.9% | 964,800 |
| 2016/12/28 | 1,220 | 1,240 | 1,217 | 1,231 | +14 | +1.2% | 586,900 |
| 2016/12/27 | 1,207 | 1,225 | 1,206 | 1,217 | +3 | +0.2% | 526,700 |
| 2016/12/26 | 1,226 | 1,227 | 1,214 | 1,214 | -17 | -1.4% | 522,300 |
| 2016/12/22 | 1,233 | 1,236 | 1,216 | 1,231 | -12 | -1% | 1,197,000 |
| 2016/12/21 | 1,244 | 1,256 | 1,239 | 1,243 | +8 | +0.6% | 1,194,900 |
| 2016/12/20 | 1,251 | 1,257 | 1,231 | 1,235 | -17 | -1.4% | 949,100 |
| 2016/12/19 | 1,235 | 1,253 | 1,227 | 1,252 | +21 | +1.7% | 891,600 |
| 2016/12/16 | 1,228 | 1,236 | 1,218 | 1,231 | +6 | +0.5% | 1,197,500 |
| 2016/12/15 | 1,220 | 1,229 | 1,201 | 1,225 | +6 | +0.5% | 1,335,900 |
| 2016/12/14 | 1,213 | 1,236 | 1,208 | 1,219 | +10 | +0.8% | 1,274,700 |
| 2016/12/13 | 1,188 | 1,212 | 1,178 | 1,209 | +9 | +0.8% | 1,245,400 |
| 2016/12/12 | 1,203 | 1,217 | 1,192 | 1,200 | +11 | +0.9% | 1,495,300 |
| 2016/12/09 | 1,217 | 1,217 | 1,175 | 1,189 | -16 | -1.3% | 2,225,300 |
| 2016/12/08 | 1,165 | 1,220 | 1,145 | 1,205 | +48 | +4.1% | 3,114,700 |
| 2016/12/07 | 1,105 | 1,157 | 1,088 | 1,157 | +40 | +3.6% | 2,322,100 |
| 2016/12/06 | 1,054 | 1,117 | 1,052 | 1,117 | +79 | +7.6% | 2,228,000 |
| 2016/12/05 | 1,070 | 1,076 | 1,036 | 1,038 | -35 | -3.3% | 1,370,900 |
| 2016/12/02 | 1,070 | 1,077 | 1,063 | 1,073 | -1 | -0.1% | 1,678,800 |
| 2016/12/01 | 1,103 | 1,108 | 1,070 | 1,074 | -17 | -1.6% | 1,645,700 |
| 2016/11/30 | 1,122 | 1,153 | 1,091 | 1,091 | -17 | -1.5% | 14,089,000 |
| 2016/11/29 | 1,075 | 1,108 | 1,069 | 1,108 | +33 | +3.1% | 1,629,800 |
| 2016/11/28 | 1,065 | 1,079 | 1,051 | 1,075 | +10 | +0.9% | 1,454,900 |
| 2016/11/25 | 1,058 | 1,073 | 1,057 | 1,065 | +10 | +0.9% | 1,014,300 |
| 2016/11/24 | 1,048 | 1,059 | 1,034 | 1,055 | +25 | +2.4% | 1,615,600 |
| 2016/11/22 | 1,025 | 1,048 | 1,016 | 1,030 | +6 | +0.6% | 2,036,400 |
| 2016/11/21 | 1,019 | 1,027 | 1,016 | 1,024 | +24 | +2.4% | 1,319,700 |
| 2016/11/18 | 1,009 | 1,020 | 1,000 | 1,000 | -10 | -1% | 1,307,600 |
| 2016/11/17 | 1,002 | 1,012 | 991 | 1,010 | +9 | +0.9% | 1,205,900 |
| 2016/11/16 | 1,000 | 1,008 | 992 | 1,001 | +10 | +1% | 1,353,500 |
| 2016/11/15 | 969 | 997 | 967 | 991 | +15 | +1.5% | 2,617,100 |
| 2016/11/14 | 964 | 983 | 961 | 976 | +30 | +3.2% | 1,711,700 |
| 2016/11/11 | 1,001 | 1,004 | 946 | 946 | -50 | -5% | 2,657,700 |
| 2016/11/10 | 1,005 | 1,007 | 987 | 996 | +36 | +3.8% | 1,625,300 |
| 2016/11/09 | 989 | 1,006 | 937 | 960 | -25 | -2.5% | 1,894,700 |
| 2016/11/08 | 1,001 | 1,003 | 985 | 985 | -18 | -1.8% | 1,054,200 |
| 2016/11/07 | 1,004 | 1,018 | 997 | 1,003 | +12 | +1.2% | 1,210,900 |
| 2016/11/04 | 1,008 | 1,016 | 988 | 991 | -31 | -3% | 1,332,100 |
| 2016/11/02 | 1,024 | 1,033 | 1,010 | 1,022 | -9 | -0.9% | 1,410,600 |
| 2016/11/01 | 988 | 1,035 | 982 | 1,031 | +43 | +4.4% | 1,701,700 |
| 2016/10/31 | 1,000 | 1,012 | 984 | 988 | -22 | -2.2% | 1,740,700 |
2051～
2100
件表示中 / 3714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 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84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 | 399,200円 | -7.0% | -7.4% | 2.25% | 15.49倍 | 0.86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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 69,700円 | -0.5% | -37.5% | 4.30% | 5.82倍 | 0.42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 | 68,500円 | -9.1% | -50.7% | 2.92% | 4.77倍 | 0.38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
