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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 1,573 | 1,580 | 1,544 | 1,558 | -33 | -2.1% | 1,044,900 |
| 2015/02/25 | 1,579 | 1,591 | 1,572 | 1,591 | +12 | +0.8% | 880,400 |
| 2015/02/24 | 1,600 | 1,613 | 1,572 | 1,579 | -115 | -6.8% | 1,809,200 |
| 2015/02/23 | 1,654 | 1,696 | 1,653 | 1,694 | +71 | +4.4% | 1,838,400 |
| 2015/02/20 | 1,632 | 1,637 | 1,599 | 1,623 | +10 | +0.6% | 903,800 |
| 2015/02/19 | 1,559 | 1,614 | 1,555 | 1,613 | +60 | +3.9% | 1,463,800 |
| 2015/02/18 | 1,540 | 1,558 | 1,530 | 1,553 | +29 | +1.9% | 1,041,500 |
| 2015/02/17 | 1,529 | 1,541 | 1,517 | 1,524 | -4 | -0.3% | 468,800 |
| 2015/02/16 | 1,533 | 1,534 | 1,506 | 1,528 | +11 | +0.7% | 456,300 |
| 2015/02/13 | 1,554 | 1,555 | 1,510 | 1,517 | -28 | -1.8% | 654,600 |
| 2015/02/12 | 1,539 | 1,571 | 1,536 | 1,545 | +20 | +1.3% | 955,500 |
| 2015/02/10 | 1,510 | 1,536 | 1,510 | 1,525 | +2 | +0.1% | 569,500 |
| 2015/02/09 | 1,510 | 1,523 | 1,492 | 1,523 | +21 | +1.4% | 624,700 |
| 2015/02/06 | 1,508 | 1,534 | 1,491 | 1,502 | +10 | +0.7% | 990,800 |
| 2015/02/05 | 1,500 | 1,522 | 1,487 | 1,492 | -1 | -0.1% | 748,100 |
| 2015/02/04 | 1,499 | 1,523 | 1,485 | 1,493 | +18 | +1.2% | 842,300 |
| 2015/02/03 | 1,510 | 1,530 | 1,467 | 1,475 | -28 | -1.9% | 1,251,700 |
| 2015/02/02 | 1,505 | 1,510 | 1,465 | 1,503 | +15 | +1% | 1,156,900 |
| 2015/01/30 | 1,466 | 1,509 | 1,466 | 1,488 | +36 | +2.5% | 1,407,200 |
| 2015/01/29 | 1,419 | 1,473 | 1,419 | 1,452 | +41 | +2.9% | 1,147,500 |
| 2015/01/28 | 1,399 | 1,488 | 1,398 | 1,411 | +5 | +0.4% | 1,871,700 |
| 2015/01/27 | 1,361 | 1,406 | 1,357 | 1,406 | +55 | +4.1% | 770,600 |
| 2015/01/26 | 1,333 | 1,356 | 1,329 | 1,351 | +12 | +0.9% | 684,900 |
| 2015/01/23 | 1,334 | 1,348 | 1,320 | 1,339 | +21 | +1.6% | 463,600 |
| 2015/01/22 | 1,346 | 1,348 | 1,311 | 1,318 | -31 | -2.3% | 647,600 |
| 2015/01/21 | 1,380 | 1,380 | 1,336 | 1,349 | -26 | -1.9% | 660,000 |
| 2015/01/20 | 1,368 | 1,387 | 1,360 | 1,375 | -3 | -0.2% | 739,100 |
| 2015/01/19 | 1,374 | 1,378 | 1,356 | 1,378 | +23 | +1.7% | 379,600 |
| 2015/01/16 | 1,325 | 1,357 | 1,316 | 1,355 | -2 | -0.1% | 561,700 |
| 2015/01/15 | 1,340 | 1,363 | 1,325 | 1,357 | +19 | +1.4% | 597,500 |
| 2015/01/14 | 1,335 | 1,352 | 1,321 | 1,338 | -9 | -0.7% | 605,500 |
| 2015/01/13 | 1,360 | 1,364 | 1,306 | 1,347 | -36 | -2.6% | 893,600 |
| 2015/01/09 | 1,399 | 1,406 | 1,368 | 1,383 | -12 | -0.9% | 640,200 |
| 2015/01/08 | 1,395 | 1,413 | 1,384 | 1,395 | +12 | +0.9% | 738,300 |
| 2015/01/07 | 1,380 | 1,404 | 1,372 | 1,383 | -2 | -0.1% | 860,400 |
| 2015/01/06 | 1,440 | 1,445 | 1,385 | 1,385 | -73 | -5% | 993,400 |
| 2015/01/05 | 1,461 | 1,477 | 1,439 | 1,458 | -7 | -0.5% | 360,800 |
| 2014/12/30 | 1,499 | 1,501 | 1,465 | 1,465 | -24 | -1.6% | 508,900 |
| 2014/12/29 | 1,498 | 1,508 | 1,469 | 1,489 | +1 | +0.1% | 520,500 |
| 2014/12/26 | 1,461 | 1,492 | 1,461 | 1,488 | +25 | +1.7% | 335,600 |
| 2014/12/25 | 1,482 | 1,484 | 1,459 | 1,463 | -28 | -1.9% | 401,000 |
| 2014/12/24 | 1,501 | 1,511 | 1,487 | 1,491 | ±0 | ±0% | 406,000 |
| 2014/12/22 | 1,467 | 1,492 | 1,467 | 1,491 | +25 | +1.7% | 600,700 |
| 2014/12/19 | 1,500 | 1,514 | 1,454 | 1,466 | -6 | -0.4% | 1,049,400 |
| 2014/12/18 | 1,508 | 1,529 | 1,455 | 1,472 | ±0 | ±0% | 811,500 |
| 2014/12/17 | 1,457 | 1,489 | 1,455 | 1,472 | +15 | +1% | 637,400 |
| 2014/12/16 | 1,480 | 1,496 | 1,454 | 1,457 | -34 | -2.3% | 508,800 |
| 2014/12/15 | 1,490 | 1,528 | 1,490 | 1,491 | +1 | +0.1% | 1,111,000 |
| 2014/12/12 | 1,478 | 1,509 | 1,477 | 1,490 | +25 | +1.7% | 1,123,000 |
| 2014/12/11 | 1,464 | 1,479 | 1,434 | 1,465 | -13 | -0.9% | 679,200 |
2551～
2600
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 | 125,900円 | -6.0% | -42.1% | 3.97% | 6.31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 | 435,700円 | -7.0% | -7.4% | 2.07% | 16.70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 | 82,500円 | -8.5% | -33.9% | 2.55% | 4.57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 | 98,900円 | -4.3% | -37.5% | 3.03% | 8.25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 | 79,800円 | -9.1% | -50.7% | 2.51% | 5.55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
