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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/17 | 911 | 931.5 | 908.2 | 924.8 | +10.8 | +1.2% | 2,002,100 |
| 2025/03/14 | 900 | 918 | 897.2 | 914 | +10.8 | +1.2% | 1,959,200 |
| 2025/03/13 | 896.9 | 904.5 | 889.7 | 903.2 | +6.2 | +0.7% | 1,497,700 |
| 2025/03/12 | 877 | 897.3 | 876.6 | 897 | +11.9 | +1.3% | 1,121,500 |
| 2025/03/11 | 902 | 904.5 | 875.8 | 885.1 | -12.1 | -1.3% | 1,807,700 |
| 2025/03/10 | 898 | 902.9 | 893.2 | 897.2 | +4.4 | +0.5% | 1,478,300 |
| 2025/03/07 | 868 | 894 | 862.4 | 892.8 | +26.9 | +3.1% | 2,570,100 |
| 2025/03/06 | 867.4 | 872 | 861 | 865.9 | -6.9 | -0.8% | 2,154,000 |
| 2025/03/05 | 857.2 | 880 | 857 | 872.8 | +7.2 | +0.8% | 2,202,000 |
| 2025/03/04 | 874.6 | 874.6 | 859.6 | 865.6 | -4.7 | -0.5% | 1,621,000 |
| 2025/03/03 | 860.9 | 872.7 | 859.5 | 870.3 | +14.5 | +1.7% | 1,924,400 |
| 2025/02/28 | 851 | 863.8 | 849 | 855.8 | -0.8 | -0.1% | 2,837,300 |
| 2025/02/27 | 844.1 | 858.4 | 840.3 | 856.6 | +6.6 | +0.8% | 1,990,800 |
| 2025/02/26 | 846.9 | 850 | 836.9 | 850 | +1.1 | +0.1% | 2,031,400 |
| 2025/02/25 | 835.9 | 848.9 | 826 | 848.9 | +16.2 | +1.9% | 2,272,700 |
| 2025/02/21 | 846.2 | 849.3 | 830.3 | 832.7 | -8.3 | -1% | 2,055,600 |
| 2025/02/20 | 843 | 844.7 | 834 | 841 | +1 | +0.1% | 1,573,500 |
| 2025/02/19 | 855.6 | 869.8 | 840 | 840 | -15 | -1.8% | 1,885,900 |
| 2025/02/18 | 850 | 855.1 | 842.2 | 855 | +7.4 | +0.9% | 1,577,700 |
| 2025/02/17 | 847 | 852.1 | 845 | 847.6 | ±0 | ±0% | 1,103,100 |
| 2025/02/14 | 854.4 | 859.2 | 843.1 | 847.6 | -6.8 | -0.8% | 1,508,500 |
| 2025/02/13 | 848 | 856.9 | 844.6 | 854.4 | +7.9 | +0.9% | 1,588,000 |
| 2025/02/12 | 863 | 863 | 842.4 | 846.5 | -18.1 | -2.1% | 1,565,100 |
| 2025/02/10 | 859 | 864.6 | 850.8 | 864.6 | +9.6 | +1.1% | 1,367,800 |
| 2025/02/07 | 867.1 | 867.8 | 852.3 | 855 | -9.4 | -1.1% | 1,386,200 |
| 2025/02/06 | 854.9 | 867 | 852.9 | 864.4 | +16.3 | +1.9% | 2,179,000 |
| 2025/02/05 | 849 | 851.7 | 837.2 | 848.1 | -1.5 | -0.2% | 1,722,200 |
| 2025/02/04 | 871.3 | 873.9 | 846.1 | 849.6 | -17.8 | -2.1% | 2,357,500 |
| 2025/02/03 | 876 | 883.2 | 853.3 | 867.4 | +1.5 | +0.2% | 2,845,500 |
| 2025/01/31 | 877 | 882 | 845.5 | 865.9 | -9.1 | -1% | 3,928,900 |
| 2025/01/30 | 860 | 875 | 856.8 | 875 | +9 | +1% | 1,413,200 |
| 2025/01/29 | 860.3 | 868 | 855.4 | 866 | +2.5 | +0.3% | 1,054,600 |
| 2025/01/28 | 870.5 | 870.5 | 857.4 | 863.5 | -7.4 | -0.8% | 1,550,900 |
| 2025/01/27 | 874.3 | 874.9 | 863.3 | 870.9 | +8.1 | +0.9% | 931,300 |
| 2025/01/24 | 856.6 | 875.7 | 854 | 862.8 | +7.8 | +0.9% | 1,552,000 |
| 2025/01/23 | 861 | 861.8 | 845.1 | 855 | -10.3 | -1.2% | 1,534,700 |
| 2025/01/22 | 857.3 | 870.8 | 856 | 865.3 | +7.8 | +0.9% | 1,345,000 |
| 2025/01/21 | 873 | 875.1 | 854.2 | 857.5 | -3.5 | -0.4% | 1,513,700 |
| 2025/01/20 | 851.7 | 865.2 | 848.5 | 861 | +13.3 | +1.6% | 1,306,400 |
1～
50
件表示中 / 3671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 | 80,900円 | -8.5% | -45.9% | 2.47% | 3.64倍 | 0.44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 | 252,700円 | +6.0% | +7.1% | 3.96% | 5.25倍 | 0.35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 | 404,300円 | +1.1% | -19.1% | 1.98% | 15.79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 | 109,600円 | +6.4% | -7.6% | 3.65% | 4.14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 |
| 北陸電 | 77,600円 | +6.4% | -21.2% | 2.58% | 2.49倍 | 0.47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
該当銘柄がありません
チャート関連のコラム
