中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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 705.4 | 708.6 | 702.4 | 708.6 | +2 | +0.3% | 2,413,700 |
| 2025/05/29 | 704.5 | 708.2 | 702.1 | 706.6 | +2.5 | +0.4% | 2,305,600 |
| 2025/05/28 | 716.7 | 717.7 | 704.1 | 704.1 | -9.4 | -1.3% | 2,742,800 |
| 2025/05/27 | 718.1 | 721.4 | 707.7 | 713.5 | -8.5 | -1.2% | 2,890,400 |
| 2025/05/26 | 725.4 | 726.4 | 717.3 | 722 | +0.5 | +0.1% | 2,280,400 |
| 2025/05/23 | 723.9 | 725.6 | 720.3 | 721.5 | -4 | -0.6% | 1,941,100 |
| 2025/05/22 | 721.9 | 727.2 | 720.2 | 725.5 | -2.4 | -0.3% | 1,886,400 |
| 2025/05/21 | 726.2 | 731.5 | 722 | 727.9 | +6.3 | +0.9% | 2,308,300 |
| 2025/05/20 | 735.1 | 736.8 | 720 | 721.6 | -15.4 | -2.1% | 2,947,200 |
| 2025/05/19 | 733.6 | 737.6 | 731 | 737 | +3.5 | +0.5% | 1,299,200 |
| 2025/05/16 | 734.3 | 734.8 | 727.6 | 733.5 | +1.3 | +0.2% | 1,770,500 |
| 2025/05/15 | 738.8 | 743 | 732 | 732.2 | -14.2 | -1.9% | 2,000,700 |
| 2025/05/14 | 750 | 751.6 | 738.4 | 746.4 | -7.1 | -0.9% | 2,485,000 |
| 2025/05/13 | 758.3 | 759.7 | 748.5 | 753.5 | -2 | -0.3% | 2,766,800 |
| 2025/05/12 | 760 | 767.6 | 751.9 | 755.5 | +1.7 | +0.2% | 2,856,100 |
| 2025/05/09 | 749 | 761.4 | 746.3 | 753.8 | +7.4 | +1% | 2,898,700 |
| 2025/05/08 | 747 | 749.2 | 734.5 | 746.4 | +4.1 | +0.6% | 2,671,500 |
| 2025/05/07 | 745.1 | 752.9 | 734.8 | 742.3 | -3.1 | -0.4% | 3,488,700 |
| 2025/05/02 | 747.5 | 752.8 | 737.7 | 745.4 | +0.2 | ±0% | 4,760,400 |
| 2025/05/01 | 757.9 | 763 | 740.3 | 745.2 | -12.6 | -1.7% | 8,730,000 |
| 2025/04/30 | 849 | 859 | 757.5 | 757.8 | -89.1 | -10.5% | 11,193,900 |
| 2025/04/28 | 848 | 859.3 | 845.3 | 846.9 | +6.9 | +0.8% | 1,865,300 |
| 2025/04/25 | 832 | 841 | 828.5 | 840 | +15.8 | +1.9% | 1,464,900 |
| 2025/04/24 | 829.9 | 834.7 | 824.2 | 824.2 | -3.9 | -0.5% | 1,264,200 |
| 2025/04/23 | 826.6 | 839 | 823.1 | 828.1 | +11.5 | +1.4% | 2,095,200 |
| 2025/04/22 | 800 | 816.6 | 796 | 816.6 | +16.1 | +2% | 1,296,500 |
| 2025/04/21 | 799 | 803.3 | 793.3 | 800.5 | -0.8 | -0.1% | 2,142,200 |
| 2025/04/18 | 802 | 806.7 | 794.2 | 801.3 | +5.3 | +0.7% | 1,919,700 |
| 2025/04/17 | 795.3 | 803.3 | 790.1 | 796 | -6 | -0.7% | 2,185,300 |
| 2025/04/16 | 803.1 | 805 | 792 | 802 | -5.1 | -0.6% | 1,326,800 |
| 2025/04/15 | 820.1 | 821.1 | 806.2 | 807.1 | -9.9 | -1.2% | 1,301,300 |
| 2025/04/14 | 818 | 827.4 | 814.5 | 817 | +7.3 | +0.9% | 1,196,300 |
| 2025/04/11 | 815 | 817 | 789.5 | 809.7 | -17.1 | -2.1% | 1,978,900 |
| 2025/04/10 | 829.9 | 829.9 | 811 | 826.8 | +37.3 | +4.7% | 2,404,500 |
| 2025/04/09 | 802 | 803.7 | 778.7 | 789.5 | -23.2 | -2.9% | 2,031,000 |
| 2025/04/08 | 794 | 821.8 | 788 | 812.7 | +36.3 | +4.7% | 3,120,700 |
| 2025/04/07 | 766.1 | 795.9 | 747.5 | 776.4 | -49.7 | -6% | 3,686,200 |
| 2025/04/04 | 822.5 | 831.6 | 811.7 | 826.1 | +1.1 | +0.1% | 2,264,000 |
| 2025/04/03 | 792.1 | 825 | 792.1 | 825 | +1.8 | +0.2% | 3,031,500 |
| 2025/04/02 | 864.7 | 864.7 | 823.2 | 823.2 | -41.8 | -4.8% | 3,383,700 |
| 2025/04/01 | 879 | 886.8 | 863.2 | 865 | +5 | +0.6% | 2,356,500 |
| 2025/03/31 | 872 | 874 | 854 | 860 | -21.9 | -2.5% | 2,365,700 |
| 2025/03/28 | 894 | 899 | 879 | 881.9 | -24.2 | -2.7% | 1,847,800 |
| 2025/03/27 | 912.9 | 919.8 | 897.2 | 906.1 | -5.9 | -0.6% | 2,064,700 |
| 2025/03/26 | 928 | 928 | 910 | 912 | -13.5 | -1.5% | 1,642,800 |
| 2025/03/25 | 924.5 | 931.6 | 914.1 | 925.5 | -6.9 | -0.7% | 1,429,400 |
| 2025/03/24 | 945 | 946.3 | 924.5 | 932.4 | -16.7 | -1.8% | 1,531,800 |
| 2025/03/21 | 947.7 | 963.9 | 945 | 949.1 | +8.5 | +0.9% | 3,342,300 |
| 2025/03/19 | 920.4 | 957.7 | 920.4 | 940.6 | +14.6 | +1.6% | 2,338,900 |
| 2025/03/18 | 933 | 933.1 | 922.6 | 926 | +1.2 | +0.1% | 1,556,100 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「中国電」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 |
|---|---|---|---|---|---|---|---|---|
| 中国電 | 70,800円 | -8.5% | -33.9% | 2.97% | 3.92倍 | 0.36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 |
| Ｊパワー | 242,300円 | -8.0% | -15.1% | 4.13% | 4.98倍 | 0.33倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
| 邦ガス | 403,300円 | -7.0% | -7.4% | 2.23% | 15.64倍 | 0.87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 |
| 四国電 | 117,100円 | -6.0% | -42.1% | 4.27% | 5.88倍 | 0.55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 |
| 北海電 | 70,900円 | -0.5% | -37.5% | 4.23% | 5.92倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
