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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,170 | 1,170 | 1,160 | 1,162 | -5 | -0.4% | 458,100 |
| 2017/03/13 | 1,150 | 1,167 | 1,146 | 1,167 | +14 | +1.2% | 609,700 |
| 2017/03/10 | 1,160 | 1,160 | 1,141 | 1,153 | +9 | +0.8% | 782,900 |
| 2017/03/09 | 1,135 | 1,145 | 1,131 | 1,144 | +10 | +0.9% | 872,800 |
| 2017/03/08 | 1,135 | 1,141 | 1,131 | 1,134 | -6 | -0.5% | 601,600 |
| 2017/03/07 | 1,135 | 1,149 | 1,135 | 1,140 | +6 | +0.5% | 601,300 |
| 2017/03/06 | 1,140 | 1,144 | 1,128 | 1,134 | -11 | -1% | 541,400 |
| 2017/03/03 | 1,136 | 1,152 | 1,132 | 1,145 | +15 | +1.3% | 876,700 |
| 2017/03/02 | 1,134 | 1,134 | 1,125 | 1,130 | +8 | +0.7% | 681,900 |
| 2017/03/01 | 1,126 | 1,134 | 1,116 | 1,122 | -6 | -0.5% | 960,900 |
| 2017/02/28 | 1,138 | 1,146 | 1,128 | 1,128 | -4 | -0.4% | 754,300 |
| 2017/02/27 | 1,156 | 1,156 | 1,119 | 1,132 | -27 | -2.3% | 1,114,300 |
| 2017/02/24 | 1,150 | 1,161 | 1,138 | 1,159 | +2 | +0.2% | 1,107,400 |
| 2017/02/23 | 1,135 | 1,157 | 1,126 | 1,157 | +32 | +2.8% | 1,089,100 |
| 2017/02/22 | 1,150 | 1,153 | 1,120 | 1,125 | -26 | -2.3% | 998,900 |
| 2017/02/21 | 1,130 | 1,171 | 1,130 | 1,151 | +58 | +5.3% | 2,798,900 |
| 2017/02/20 | 1,089 | 1,093 | 1,080 | 1,093 | +6 | +0.6% | 505,000 |
| 2017/02/17 | 1,084 | 1,090 | 1,078 | 1,087 | ±0 | ±0% | 536,800 |
| 2017/02/16 | 1,101 | 1,102 | 1,081 | 1,087 | -7 | -0.6% | 732,900 |
| 2017/02/15 | 1,115 | 1,120 | 1,092 | 1,094 | -16 | -1.4% | 757,100 |
| 2017/02/14 | 1,125 | 1,132 | 1,110 | 1,110 | -4 | -0.4% | 580,300 |
| 2017/02/13 | 1,120 | 1,128 | 1,109 | 1,114 | +5 | +0.5% | 593,500 |
| 2017/02/10 | 1,099 | 1,109 | 1,095 | 1,109 | +22 | +2% | 699,900 |
| 2017/02/09 | 1,089 | 1,097 | 1,082 | 1,087 | +5 | +0.5% | 796,600 |
| 2017/02/08 | 1,070 | 1,091 | 1,064 | 1,082 | +9 | +0.8% | 712,800 |
| 2017/02/07 | 1,059 | 1,080 | 1,058 | 1,073 | +9 | +0.8% | 840,000 |
| 2017/02/06 | 1,084 | 1,084 | 1,057 | 1,064 | -15 | -1.4% | 925,500 |
| 2017/02/03 | 1,095 | 1,099 | 1,075 | 1,079 | -13 | -1.2% | 1,117,700 |
| 2017/02/02 | 1,105 | 1,114 | 1,089 | 1,092 | -13 | -1.2% | 1,248,300 |
| 2017/02/01 | 1,090 | 1,110 | 1,088 | 1,105 | +18 | +1.7% | 1,309,700 |
| 2017/01/31 | 1,090 | 1,097 | 1,075 | 1,087 | -15 | -1.4% | 1,507,900 |
| 2017/01/30 | 1,107 | 1,113 | 1,090 | 1,102 | -11 | -1% | 975,500 |
| 2017/01/27 | 1,121 | 1,125 | 1,108 | 1,113 | -3 | -0.3% | 878,700 |
| 2017/01/26 | 1,130 | 1,130 | 1,111 | 1,116 | -5 | -0.4% | 970,100 |
| 2017/01/25 | 1,150 | 1,153 | 1,118 | 1,121 | -12 | -1.1% | 961,800 |
| 2017/01/24 | 1,141 | 1,142 | 1,117 | 1,133 | -23 | -2% | 1,110,100 |
| 2017/01/23 | 1,161 | 1,168 | 1,152 | 1,156 | -8 | -0.7% | 631,600 |
| 2017/01/20 | 1,162 | 1,170 | 1,154 | 1,164 | -1 | -0.1% | 490,300 |
| 2017/01/19 | 1,170 | 1,178 | 1,158 | 1,165 | +11 | +1% | 527,500 |
| 2017/01/18 | 1,130 | 1,160 | 1,130 | 1,154 | +15 | +1.3% | 600,200 |
| 2017/01/17 | 1,164 | 1,167 | 1,136 | 1,139 | -19 | -1.6% | 701,900 |
| 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 |
2051～
2100
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
