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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,401 | 1,418 | 1,391 | 1,414 | +13 | +0.9% | 723,700 |
| 2014/06/27 | 1,362 | 1,425 | 1,355 | 1,401 | +34 | +2.5% | 1,186,700 |
| 2014/06/26 | 1,378 | 1,383 | 1,363 | 1,367 | +4 | +0.3% | 510,000 |
| 2014/06/25 | 1,373 | 1,393 | 1,363 | 1,363 | -24 | -1.7% | 425,700 |
| 2014/06/24 | 1,383 | 1,399 | 1,361 | 1,387 | +9 | +0.7% | 446,200 |
| 2014/06/23 | 1,390 | 1,402 | 1,370 | 1,378 | -12 | -0.9% | 403,500 |
| 2014/06/20 | 1,391 | 1,413 | 1,379 | 1,390 | +16 | +1.2% | 958,700 |
| 2014/06/19 | 1,348 | 1,382 | 1,341 | 1,374 | +25 | +1.9% | 1,084,900 |
| 2014/06/18 | 1,318 | 1,356 | 1,318 | 1,349 | +28 | +2.1% | 842,800 |
| 2014/06/17 | 1,316 | 1,334 | 1,311 | 1,321 | +14 | +1.1% | 646,000 |
| 2014/06/16 | 1,323 | 1,333 | 1,300 | 1,307 | -19 | -1.4% | 493,000 |
| 2014/06/13 | 1,312 | 1,338 | 1,312 | 1,326 | ±0 | ±0% | 723,300 |
| 2014/06/12 | 1,313 | 1,331 | 1,296 | 1,326 | -3 | -0.2% | 618,000 |
| 2014/06/11 | 1,332 | 1,346 | 1,320 | 1,329 | +2 | +0.2% | 777,600 |
| 2014/06/10 | 1,335 | 1,335 | 1,303 | 1,327 | +17 | +1.3% | 833,000 |
| 2014/06/09 | 1,315 | 1,324 | 1,293 | 1,310 | -5 | -0.4% | 652,800 |
| 2014/06/06 | 1,340 | 1,342 | 1,278 | 1,315 | -18 | -1.4% | 1,236,000 |
| 2014/06/05 | 1,360 | 1,366 | 1,319 | 1,333 | -10 | -0.7% | 631,000 |
| 2014/06/04 | 1,349 | 1,354 | 1,328 | 1,343 | ±0 | ±0% | 870,500 |
| 2014/06/03 | 1,379 | 1,379 | 1,325 | 1,343 | -3 | -0.2% | 927,600 |
| 2014/06/02 | 1,320 | 1,350 | 1,308 | 1,346 | +36 | +2.7% | 869,600 |
| 2014/05/30 | 1,320 | 1,351 | 1,281 | 1,310 | -13 | -1% | 1,395,000 |
| 2014/05/29 | 1,321 | 1,341 | 1,321 | 1,323 | -14 | -1% | 390,400 |
| 2014/05/28 | 1,340 | 1,350 | 1,333 | 1,337 | -17 | -1.3% | 634,900 |
| 2014/05/27 | 1,348 | 1,388 | 1,344 | 1,354 | -3 | -0.2% | 534,300 |
| 2014/05/26 | 1,347 | 1,359 | 1,330 | 1,357 | +27 | +2% | 521,800 |
| 2014/05/23 | 1,317 | 1,341 | 1,312 | 1,330 | +25 | +1.9% | 446,300 |
| 2014/05/22 | 1,321 | 1,330 | 1,285 | 1,305 | -25 | -1.9% | 616,000 |
| 2014/05/21 | 1,313 | 1,343 | 1,313 | 1,330 | -3 | -0.2% | 543,600 |
| 2014/05/20 | 1,285 | 1,337 | 1,285 | 1,333 | +49 | +3.8% | 713,500 |
| 2014/05/19 | 1,292 | 1,299 | 1,272 | 1,284 | -11 | -0.8% | 526,900 |
| 2014/05/16 | 1,304 | 1,305 | 1,285 | 1,295 | -36 | -2.7% | 835,300 |
| 2014/05/15 | 1,295 | 1,334 | 1,295 | 1,331 | +6 | +0.5% | 435,600 |
| 2014/05/14 | 1,319 | 1,325 | 1,291 | 1,325 | +16 | +1.2% | 525,300 |
| 2014/05/13 | 1,329 | 1,338 | 1,303 | 1,309 | -3 | -0.2% | 472,100 |
| 2014/05/12 | 1,342 | 1,350 | 1,311 | 1,312 | -25 | -1.9% | 1,186,700 |
| 2014/05/09 | 1,274 | 1,344 | 1,273 | 1,337 | +63 | +4.9% | 1,539,700 |
| 2014/05/08 | 1,230 | 1,291 | 1,225 | 1,274 | +55 | +4.5% | 1,071,300 |
| 2014/05/07 | 1,209 | 1,224 | 1,193 | 1,219 | -3 | -0.2% | 916,200 |
| 2014/05/02 | 1,253 | 1,258 | 1,206 | 1,222 | -31 | -2.5% | 1,363,300 |
| 2014/05/01 | 1,195 | 1,266 | 1,192 | 1,253 | +57 | +4.8% | 1,442,800 |
| 2014/04/30 | 1,215 | 1,220 | 1,174 | 1,196 | -1 | -0.1% | 810,900 |
| 2014/04/28 | 1,200 | 1,207 | 1,187 | 1,197 | -5 | -0.4% | 543,500 |
| 2014/04/25 | 1,188 | 1,230 | 1,183 | 1,202 | +10 | +0.8% | 718,000 |
| 2014/04/24 | 1,217 | 1,225 | 1,185 | 1,192 | -25 | -2.1% | 364,700 |
| 2014/04/23 | 1,219 | 1,230 | 1,195 | 1,217 | +11 | +0.9% | 486,200 |
| 2014/04/22 | 1,244 | 1,254 | 1,203 | 1,206 | -30 | -2.4% | 589,400 |
| 2014/04/21 | 1,227 | 1,253 | 1,227 | 1,236 | +4 | +0.3% | 562,200 |
| 2014/04/18 | 1,248 | 1,253 | 1,207 | 1,232 | +1 | +0.1% | 561,900 |
| 2014/04/17 | 1,232 | 1,255 | 1,229 | 1,231 | +13 | +1.1% | 1,076,600 |
2651～
2700
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
