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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,037 | 1,037.5 | 1,020 | 1,024.5 | -2.5 | -0.2% | 351,300 |
| 2023/11/22 | 1,015 | 1,033 | 1,011 | 1,027 | +9.5 | +0.9% | 494,600 |
| 2023/11/21 | 1,026 | 1,028 | 1,010.5 | 1,017.5 | -11 | -1.1% | 584,700 |
| 2023/11/20 | 1,053 | 1,055 | 1,025.5 | 1,028.5 | -20.5 | -2% | 540,500 |
| 2023/11/17 | 1,030 | 1,049 | 1,030 | 1,049 | +23 | +2.2% | 467,300 |
| 2023/11/16 | 1,033 | 1,047 | 1,020.5 | 1,026 | -7 | -0.7% | 469,800 |
| 2023/11/15 | 1,055 | 1,069.5 | 1,032 | 1,033 | -20 | -1.9% | 688,700 |
| 2023/11/14 | 1,056.5 | 1,056.5 | 1,037.5 | 1,053 | +2 | +0.2% | 362,500 |
| 2023/11/13 | 1,045 | 1,051 | 1,034 | 1,051 | +11 | +1.1% | 366,500 |
| 2023/11/10 | 1,037.5 | 1,045 | 1,027.5 | 1,040 | ±0 | ±0% | 483,600 |
| 2023/11/09 | 1,020 | 1,041 | 1,005.5 | 1,040 | +12.5 | +1.2% | 639,900 |
| 2023/11/08 | 1,095 | 1,096.5 | 1,023.5 | 1,027.5 | -62.5 | -5.7% | 1,368,400 |
| 2023/11/07 | 1,135.5 | 1,140 | 1,090 | 1,090 | -46 | -4% | 701,800 |
| 2023/11/06 | 1,142 | 1,145 | 1,129 | 1,136 | +10.5 | +0.9% | 959,900 |
| 2023/11/02 | 1,093.5 | 1,128 | 1,091.5 | 1,125.5 | +32 | +2.9% | 1,103,800 |
| 2023/11/01 | 1,088.5 | 1,116 | 1,059 | 1,093.5 | +65 | +6.3% | 2,367,400 |
| 2023/10/31 | 1,034 | 1,034 | 1,006.5 | 1,028.5 | +6 | +0.6% | 797,500 |
| 2023/10/30 | 1,029 | 1,039.5 | 1,019 | 1,022.5 | -2.5 | -0.2% | 2,411,200 |
| 2023/10/27 | 1,032 | 1,032 | 1,014 | 1,025 | -7 | -0.7% | 914,100 |
| 2023/10/26 | 1,027 | 1,037 | 1,017 | 1,032 | +5.5 | +0.5% | 662,700 |
| 2023/10/25 | 1,023 | 1,041 | 1,015 | 1,026.5 | +18 | +1.8% | 575,000 |
| 2023/10/24 | 1,020 | 1,021 | 993.5 | 1,008.5 | -13 | -1.3% | 570,300 |
| 2023/10/23 | 1,030 | 1,037.5 | 1,021 | 1,021.5 | +1.5 | +0.1% | 450,100 |
| 2023/10/20 | 1,029 | 1,047 | 1,016.5 | 1,020 | -6.5 | -0.6% | 425,300 |
| 2023/10/19 | 1,016 | 1,031.5 | 1,014 | 1,026.5 | -0.5 | ±0% | 381,200 |
| 2023/10/18 | 1,034 | 1,036 | 1,017 | 1,027 | ±0 | ±0% | 482,000 |
| 2023/10/17 | 1,032.5 | 1,046.5 | 1,021.5 | 1,027 | +6.5 | +0.6% | 440,400 |
| 2023/10/16 | 1,035.5 | 1,047 | 1,015.5 | 1,020.5 | -16.5 | -1.6% | 603,200 |
| 2023/10/13 | 1,023.5 | 1,043 | 1,023 | 1,037 | +4 | +0.4% | 629,800 |
| 2023/10/12 | 1,035 | 1,039.5 | 1,028.5 | 1,033 | +12 | +1.2% | 681,000 |
| 2023/10/11 | 1,023 | 1,035 | 1,013 | 1,021 | +0.5 | ±0% | 545,600 |
| 2023/10/10 | 1,021 | 1,028.5 | 1,006 | 1,020.5 | +28.9 | +2.9% | 738,000 |
| 2023/10/06 | 980.5 | 1,007 | 978.7 | 991.6 | +16.5 | +1.7% | 762,100 |
| 2023/10/05 | 966.7 | 978.4 | 950.9 | 975.1 | +34.6 | +3.7% | 903,100 |
| 2023/10/04 | 963 | 971.8 | 940 | 940.5 | -41.5 | -4.2% | 1,050,600 |
| 2023/10/03 | 998 | 1,009.5 | 981.3 | 982 | -35 | -3.4% | 980,900 |
| 2023/10/02 | 1,047.5 | 1,052 | 1,017 | 1,017 | -6.5 | -0.6% | 729,500 |
| 2023/09/29 | 1,060 | 1,063 | 1,016.5 | 1,023.5 | -39 | -3.7% | 896,500 |
| 2023/09/28 | 1,052.5 | 1,069 | 1,032.5 | 1,062.5 | -16 | -1.5% | 1,076,600 |
| 2023/09/27 | 1,090 | 1,090 | 1,054 | 1,078.5 | -14.5 | -1.3% | 880,500 |
| 2023/09/26 | 1,085 | 1,106 | 1,072.5 | 1,093 | +15.5 | +1.4% | 904,700 |
| 2023/09/25 | 1,087 | 1,096 | 1,066.5 | 1,077.5 | +20.5 | +1.9% | 1,026,600 |
| 2023/09/22 | 1,068 | 1,068.5 | 1,047 | 1,057 | -16.5 | -1.5% | 895,900 |
| 2023/09/21 | 1,059.5 | 1,083.5 | 1,054.5 | 1,073.5 | +9.5 | +0.9% | 718,900 |
| 2023/09/20 | 1,121 | 1,123 | 1,063 | 1,064 | -48.5 | -4.4% | 1,183,600 |
| 2023/09/19 | 1,123 | 1,124.5 | 1,101 | 1,112.5 | -9 | -0.8% | 802,100 |
| 2023/09/15 | 1,099.5 | 1,127 | 1,098.5 | 1,121.5 | +27 | +2.5% | 1,153,000 |
| 2023/09/14 | 1,085 | 1,096 | 1,083 | 1,094.5 | +18 | +1.7% | 847,000 |
| 2023/09/13 | 1,072 | 1,077 | 1,063 | 1,076.5 | +10.5 | +1% | 580,700 |
| 2023/09/12 | 1,050 | 1,071.5 | 1,047.5 | 1,066 | +22 | +2.1% | 824,200 |
351～
400
件表示中 / 3692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 | 119,700円 | -6.0% | -42.1% | 4.18% | 6.00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 | 422,900円 | -7.0% | -7.4% | 2.13% | 16.51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 | 74,300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 | 74,400円 | -0.5% | -37.5% | 4.03% | 6.22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 | 73,400円 | -9.1% | -50.7% | 2.72% | 5.11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
