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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 1,703 | 1,720 | 1,692 | 1,698 | -15 | -0.9% | 505,100 |
| 2015/05/12 | 1,695 | 1,724 | 1,693 | 1,713 | +34 | +2% | 752,400 |
| 2015/05/11 | 1,675 | 1,719 | 1,675 | 1,679 | +14 | +0.8% | 784,100 |
| 2015/05/08 | 1,660 | 1,681 | 1,645 | 1,665 | +3 | +0.2% | 810,100 |
| 2015/05/07 | 1,620 | 1,662 | 1,604 | 1,662 | +53 | +3.3% | 854,200 |
| 2015/05/01 | 1,601 | 1,632 | 1,592 | 1,609 | -19 | -1.2% | 787,300 |
| 2015/04/30 | 1,632 | 1,657 | 1,602 | 1,628 | -34 | -2% | 1,033,300 |
| 2015/04/28 | 1,645 | 1,672 | 1,644 | 1,662 | +19 | +1.2% | 591,900 |
| 2015/04/27 | 1,627 | 1,648 | 1,622 | 1,643 | +23 | +1.4% | 421,500 |
| 2015/04/24 | 1,584 | 1,625 | 1,584 | 1,620 | +28 | +1.8% | 696,300 |
| 2015/04/23 | 1,620 | 1,629 | 1,581 | 1,592 | -28 | -1.7% | 676,000 |
| 2015/04/22 | 1,596 | 1,632 | 1,581 | 1,620 | +24 | +1.5% | 816,500 |
| 2015/04/21 | 1,537 | 1,597 | 1,527 | 1,596 | +73 | +4.8% | 1,100,200 |
| 2015/04/20 | 1,544 | 1,553 | 1,520 | 1,523 | -26 | -1.7% | 734,100 |
| 2015/04/17 | 1,562 | 1,571 | 1,536 | 1,549 | -33 | -2.1% | 820,300 |
| 2015/04/16 | 1,570 | 1,585 | 1,554 | 1,582 | +12 | +0.8% | 427,700 |
| 2015/04/15 | 1,531 | 1,577 | 1,531 | 1,570 | +18 | +1.2% | 537,700 |
| 2015/04/14 | 1,521 | 1,555 | 1,517 | 1,552 | +31 | +2% | 514,700 |
| 2015/04/13 | 1,543 | 1,548 | 1,508 | 1,521 | -22 | -1.4% | 460,000 |
| 2015/04/10 | 1,540 | 1,550 | 1,522 | 1,543 | +2 | +0.1% | 624,900 |
| 2015/04/09 | 1,540 | 1,551 | 1,525 | 1,541 | +8 | +0.5% | 431,100 |
| 2015/04/08 | 1,514 | 1,533 | 1,498 | 1,533 | +26 | +1.7% | 812,300 |
| 2015/04/07 | 1,511 | 1,520 | 1,498 | 1,507 | +8 | +0.5% | 768,000 |
| 2015/04/06 | 1,505 | 1,526 | 1,491 | 1,499 | -6 | -0.4% | 282,600 |
| 2015/04/03 | 1,505 | 1,508 | 1,492 | 1,505 | ±0 | ±0% | 295,700 |
| 2015/04/02 | 1,500 | 1,515 | 1,488 | 1,505 | +18 | +1.2% | 440,300 |
| 2015/04/01 | 1,491 | 1,512 | 1,481 | 1,487 | +7 | +0.5% | 676,000 |
| 2015/03/31 | 1,514 | 1,532 | 1,473 | 1,480 | -19 | -1.3% | 699,800 |
| 2015/03/30 | 1,453 | 1,509 | 1,447 | 1,499 | +37 | +2.5% | 674,700 |
| 2015/03/27 | 1,481 | 1,485 | 1,449 | 1,462 | -34 | -2.3% | 819,400 |
| 2015/03/26 | 1,496 | 1,510 | 1,489 | 1,496 | -12 | -0.8% | 368,900 |
| 2015/03/25 | 1,470 | 1,521 | 1,470 | 1,508 | +24 | +1.6% | 628,500 |
| 2015/03/24 | 1,450 | 1,487 | 1,450 | 1,484 | +22 | +1.5% | 573,300 |
| 2015/03/23 | 1,466 | 1,479 | 1,452 | 1,462 | -10 | -0.7% | 476,700 |
| 2015/03/20 | 1,455 | 1,474 | 1,439 | 1,472 | +15 | +1% | 629,200 |
| 2015/03/19 | 1,465 | 1,465 | 1,441 | 1,457 | +7 | +0.5% | 464,500 |
| 2015/03/18 | 1,450 | 1,457 | 1,432 | 1,450 | -5 | -0.3% | 601,900 |
| 2015/03/17 | 1,485 | 1,485 | 1,451 | 1,455 | -13 | -0.9% | 432,300 |
| 2015/03/16 | 1,482 | 1,485 | 1,464 | 1,468 | -11 | -0.7% | 384,900 |
| 2015/03/13 | 1,487 | 1,498 | 1,472 | 1,479 | +1 | +0.1% | 848,200 |
| 2015/03/12 | 1,498 | 1,512 | 1,476 | 1,478 | +2 | +0.1% | 650,900 |
| 2015/03/11 | 1,462 | 1,495 | 1,458 | 1,476 | +19 | +1.3% | 544,500 |
| 2015/03/10 | 1,493 | 1,493 | 1,450 | 1,457 | -19 | -1.3% | 595,700 |
| 2015/03/09 | 1,494 | 1,494 | 1,470 | 1,476 | -23 | -1.5% | 526,900 |
| 2015/03/06 | 1,480 | 1,514 | 1,480 | 1,499 | +3 | +0.2% | 592,600 |
| 2015/03/05 | 1,490 | 1,511 | 1,486 | 1,496 | +9 | +0.6% | 474,500 |
| 2015/03/04 | 1,488 | 1,492 | 1,459 | 1,487 | ±0 | ±0% | 543,400 |
| 2015/03/03 | 1,505 | 1,508 | 1,481 | 1,487 | -10 | -0.7% | 800,100 |
| 2015/03/02 | 1,537 | 1,537 | 1,494 | 1,497 | -40 | -2.6% | 1,030,800 |
| 2015/02/27 | 1,565 | 1,569 | 1,529 | 1,537 | -21 | -1.3% | 978,200 |
2501～
2550
件表示中 / 3754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 | 126,000円 | -6.0% | -42.1% | 3.97% | 6.32倍 | 0.60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 | 437,000円 | -7.0% | -7.4% | 2.06% | 16.75倍 | 0.94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 | 82,400円 | -8.5% | -33.9% | 2.55% | 4.56倍 | 0.42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 | 98,600円 | -4.3% | -37.5% | 3.04% | 8.23倍 | 0.59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 | 79,900円 | -9.1% | -50.7% | 2.50% | 5.56倍 | 0.44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
