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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,534 | 1,539 | 1,488 | 1,494 | -14 | -0.9% | 623,400 |
| 2014/11/21 | 1,531 | 1,531 | 1,492 | 1,508 | -14 | -0.9% | 742,000 |
| 2014/11/20 | 1,552 | 1,561 | 1,518 | 1,522 | -32 | -2.1% | 364,600 |
| 2014/11/19 | 1,565 | 1,576 | 1,542 | 1,554 | +7 | +0.5% | 509,400 |
| 2014/11/18 | 1,531 | 1,548 | 1,520 | 1,547 | +47 | +3.1% | 570,400 |
| 2014/11/17 | 1,575 | 1,575 | 1,499 | 1,500 | -65 | -4.2% | 812,500 |
| 2014/11/14 | 1,545 | 1,565 | 1,534 | 1,565 | +43 | +2.8% | 761,100 |
| 2014/11/13 | 1,509 | 1,526 | 1,508 | 1,522 | +14 | +0.9% | 636,600 |
| 2014/11/12 | 1,538 | 1,553 | 1,502 | 1,508 | -28 | -1.8% | 1,101,700 |
| 2014/11/11 | 1,528 | 1,549 | 1,523 | 1,536 | -3 | -0.2% | 622,000 |
| 2014/11/10 | 1,548 | 1,566 | 1,527 | 1,539 | -32 | -2% | 551,000 |
| 2014/11/07 | 1,542 | 1,578 | 1,528 | 1,571 | +55 | +3.6% | 883,400 |
| 2014/11/06 | 1,575 | 1,590 | 1,515 | 1,516 | -57 | -3.6% | 1,075,700 |
| 2014/11/05 | 1,535 | 1,573 | 1,535 | 1,573 | +38 | +2.5% | 1,110,800 |
| 2014/11/04 | 1,571 | 1,571 | 1,531 | 1,535 | +32 | +2.1% | 1,096,500 |
| 2014/10/31 | 1,452 | 1,514 | 1,426 | 1,503 | +64 | +4.4% | 1,382,200 |
| 2014/10/30 | 1,398 | 1,443 | 1,398 | 1,439 | +36 | +2.6% | 715,200 |
| 2014/10/29 | 1,400 | 1,418 | 1,386 | 1,403 | +14 | +1% | 545,700 |
| 2014/10/28 | 1,363 | 1,393 | 1,357 | 1,389 | +31 | +2.3% | 543,700 |
| 2014/10/27 | 1,316 | 1,370 | 1,316 | 1,358 | +43 | +3.3% | 423,600 |
| 2014/10/24 | 1,322 | 1,331 | 1,306 | 1,315 | +17 | +1.3% | 495,400 |
| 2014/10/23 | 1,295 | 1,307 | 1,286 | 1,298 | -10 | -0.8% | 411,300 |
| 2014/10/22 | 1,305 | 1,322 | 1,293 | 1,308 | +24 | +1.9% | 350,100 |
| 2014/10/21 | 1,284 | 1,305 | 1,274 | 1,284 | ±0 | ±0% | 566,500 |
| 2014/10/20 | 1,265 | 1,284 | 1,247 | 1,284 | +58 | +4.7% | 626,900 |
| 2014/10/17 | 1,235 | 1,246 | 1,221 | 1,226 | +3 | +0.2% | 965,500 |
| 2014/10/16 | 1,250 | 1,252 | 1,221 | 1,223 | -50 | -3.9% | 611,500 |
| 2014/10/15 | 1,276 | 1,296 | 1,264 | 1,273 | -5 | -0.4% | 551,900 |
| 2014/10/14 | 1,281 | 1,302 | 1,278 | 1,278 | -26 | -2% | 755,400 |
| 2014/10/10 | 1,295 | 1,320 | 1,295 | 1,304 | -15 | -1.1% | 454,000 |
| 2014/10/09 | 1,314 | 1,332 | 1,309 | 1,319 | +5 | +0.4% | 524,700 |
| 2014/10/08 | 1,301 | 1,330 | 1,292 | 1,314 | -24 | -1.8% | 652,200 |
| 2014/10/07 | 1,337 | 1,358 | 1,333 | 1,338 | +8 | +0.6% | 598,300 |
| 2014/10/06 | 1,343 | 1,349 | 1,322 | 1,330 | -1 | -0.1% | 458,400 |
| 2014/10/03 | 1,330 | 1,353 | 1,323 | 1,331 | -15 | -1.1% | 405,500 |
| 2014/10/02 | 1,389 | 1,401 | 1,342 | 1,346 | -58 | -4.1% | 581,100 |
| 2014/10/01 | 1,409 | 1,427 | 1,399 | 1,404 | -2 | -0.1% | 392,700 |
| 2014/09/30 | 1,438 | 1,438 | 1,404 | 1,406 | -31 | -2.2% | 498,200 |
| 2014/09/29 | 1,431 | 1,447 | 1,421 | 1,437 | +11 | +0.8% | 520,000 |
| 2014/09/26 | 1,416 | 1,430 | 1,409 | 1,426 | -4 | -0.3% | 422,500 |
| 2014/09/25 | 1,416 | 1,430 | 1,413 | 1,430 | +12 | +0.8% | 444,300 |
| 2014/09/24 | 1,401 | 1,424 | 1,398 | 1,418 | +11 | +0.8% | 394,400 |
| 2014/09/22 | 1,406 | 1,419 | 1,396 | 1,407 | -3 | -0.2% | 404,900 |
| 2014/09/19 | 1,421 | 1,428 | 1,408 | 1,410 | -11 | -0.8% | 704,200 |
| 2014/09/18 | 1,400 | 1,435 | 1,395 | 1,421 | +29 | +2.1% | 1,089,700 |
| 2014/09/17 | 1,393 | 1,412 | 1,390 | 1,392 | -11 | -0.8% | 846,100 |
| 2014/09/16 | 1,409 | 1,413 | 1,392 | 1,403 | -7 | -0.5% | 634,300 |
| 2014/09/12 | 1,399 | 1,410 | 1,389 | 1,410 | +25 | +1.8% | 1,014,800 |
| 2014/09/11 | 1,351 | 1,404 | 1,351 | 1,385 | +40 | +3% | 1,049,000 |
| 2014/09/10 | 1,303 | 1,345 | 1,302 | 1,345 | +28 | +2.1% | 702,300 |
2551～
2600
件表示中 / 3693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 | 119,100円 | -6.0% | -42.1% | 4.20% | 5.98倍 | 0.56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 | 421,300円 | -7.0% | -7.4% | 2.14% | 16.45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 | 74,200円 | -8.5% | -33.9% | 2.83% | 4.11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 | 73,700円 | -0.5% | -37.5% | 4.07% | 6.16倍 | 0.44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 | 73,000円 | -9.1% | -50.7% | 2.74% | 5.09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
