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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 899.9 | 903.5 | 873.8 | 880.3 | -18.1 | -2% | 2,256,600 |
| 2025/09/02 | 889.5 | 903.6 | 889.4 | 898.4 | +8.9 | +1% | 1,612,800 |
| 2025/09/01 | 886.2 | 895.4 | 879.6 | 889.5 | +3 | +0.3% | 1,462,200 |
| 2025/08/29 | 897 | 897.9 | 881.5 | 886.5 | -17.6 | -1.9% | 2,238,800 |
| 2025/08/28 | 897.2 | 904.5 | 892.8 | 904.1 | +4.4 | +0.5% | 1,632,300 |
| 2025/08/27 | 883.5 | 901.2 | 882.6 | 899.7 | +11.7 | +1.3% | 2,004,100 |
| 2025/08/26 | 912.8 | 914.6 | 886.8 | 888 | -24.5 | -2.7% | 2,498,200 |
| 2025/08/25 | 937.8 | 941 | 909.7 | 912.5 | -16.5 | -1.8% | 2,438,600 |
| 2025/08/22 | 914.7 | 934.9 | 911.2 | 929 | +13.6 | +1.5% | 2,807,600 |
| 2025/08/21 | 916 | 917.6 | 906.1 | 915.4 | -1.5 | -0.2% | 1,422,700 |
| 2025/08/20 | 917.4 | 921.8 | 908.4 | 916.9 | +2.7 | +0.3% | 1,889,500 |
| 2025/08/19 | 900 | 917.1 | 890.8 | 914.2 | +18.7 | +2.1% | 2,363,500 |
| 2025/08/18 | 920.2 | 926.9 | 894.2 | 895.5 | -25.9 | -2.8% | 3,424,000 |
| 2025/08/15 | 902.4 | 923.3 | 900.4 | 921.4 | +26.8 | +3% | 3,519,000 |
| 2025/08/14 | 879.5 | 902.7 | 873.2 | 894.6 | +20.3 | +2.3% | 3,097,300 |
| 2025/08/13 | 883.2 | 888.5 | 873.2 | 874.3 | -6 | -0.7% | 2,701,700 |
| 2025/08/12 | 883.3 | 890.5 | 876 | 880.3 | +8.3 | +1% | 4,060,100 |
| 2025/08/08 | 859 | 879 | 856.3 | 872 | +17.5 | +2% | 3,410,900 |
| 2025/08/07 | 837.4 | 857 | 829.8 | 854.5 | +16.6 | +2% | 2,704,100 |
| 2025/08/06 | 832.5 | 839.4 | 829.6 | 837.9 | +14 | +1.7% | 1,875,600 |
| 2025/08/05 | 823 | 839.8 | 821.5 | 823.9 | +9.1 | +1.1% | 2,640,600 |
| 2025/08/04 | 816.6 | 828.7 | 809.2 | 814.8 | -10.7 | -1.3% | 2,144,900 |
| 2025/08/01 | 817.5 | 829.7 | 798.4 | 825.5 | +4.1 | +0.5% | 3,614,200 |
| 2025/07/31 | 833 | 846 | 816 | 821.4 | -11.7 | -1.4% | 3,154,100 |
| 2025/07/30 | 830 | 838 | 828.1 | 833.1 | +4.3 | +0.5% | 2,218,600 |
| 2025/07/29 | 830 | 832.6 | 815 | 828.8 | -1.5 | -0.2% | 2,718,800 |
| 2025/07/28 | 823 | 831.2 | 815.7 | 830.3 | +6.9 | +0.8% | 2,488,600 |
| 2025/07/25 | 815 | 828 | 810.6 | 823.4 | +9 | +1.1% | 2,698,900 |
| 2025/07/24 | 801.5 | 817.1 | 790 | 814.4 | +13.2 | +1.6% | 2,999,000 |
| 2025/07/23 | 786 | 805.4 | 783.2 | 801.2 | +20.1 | +2.6% | 3,773,000 |
| 2025/07/22 | 788.9 | 789 | 772.5 | 781.1 | +11.1 | +1.4% | 3,790,900 |
| 2025/07/18 | 758 | 773.9 | 755.2 | 770 | +12.2 | +1.6% | 3,160,700 |
| 2025/07/17 | 744.2 | 758 | 743.2 | 757.8 | +8.5 | +1.1% | 2,283,800 |
| 2025/07/16 | 745.5 | 752.3 | 743 | 749.3 | +2.5 | +0.3% | 1,840,900 |
| 2025/07/15 | 743.4 | 753.4 | 743 | 746.8 | +3.2 | +0.4% | 1,821,500 |
| 2025/07/14 | 733.9 | 747.5 | 731.3 | 743.6 | +11.3 | +1.5% | 1,501,500 |
| 2025/07/11 | 744 | 747.3 | 732.3 | 732.3 | -8.7 | -1.2% | 1,576,300 |
| 2025/07/10 | 751.2 | 752.3 | 736.2 | 741 | -10.2 | -1.4% | 2,652,700 |
| 2025/07/09 | 754.2 | 759.1 | 750.8 | 751.2 | -1.1 | -0.1% | 1,889,800 |
| 2025/07/08 | 736 | 755.7 | 734.1 | 752.3 | +10.2 | +1.4% | 2,740,400 |
| 2025/07/07 | 743 | 745.7 | 738.8 | 742.1 | -2.9 | -0.4% | 2,265,700 |
| 2025/07/04 | 729.6 | 747.4 | 728.4 | 745 | +15.6 | +2.1% | 2,738,700 |
| 2025/07/03 | 717.5 | 736.9 | 713.8 | 729.4 | +8.7 | +1.2% | 2,766,400 |
| 2025/07/02 | 721.1 | 732.9 | 714.3 | 720.7 | +0.4 | +0.1% | 2,945,300 |
| 2025/07/01 | 713 | 725.8 | 710.8 | 720.3 | +7.3 | +1% | 3,279,300 |
| 2025/06/30 | 706.5 | 713 | 703.6 | 713 | +7.9 | +1.1% | 2,559,000 |
| 2025/06/27 | 696 | 706 | 693.6 | 705.1 | +7 | +1% | 2,278,700 |
| 2025/06/26 | 682.5 | 698.4 | 681.6 | 698.1 | +17.2 | +2.5% | 3,021,700 |
| 2025/06/25 | 687.5 | 688.1 | 678.8 | 680.9 | -4.2 | -0.6% | 2,459,900 |
| 2025/06/24 | 691.5 | 699.8 | 684.2 | 685.1 | +3.6 | +0.5% | 2,548,800 |
1～
50
件表示中 / 3776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 | 88,000円 | -8.5% | -33.9% | 2.39% | 4.87倍 | 0.45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 | 280,500円 | -8.0% | -15.1% | 3.57% | 5.67倍 | 0.38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 | 465,200円 | -7.0% | -7.4% | 1.93% | 17.71倍 | 0.99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 | 137,300円 | -6.0% | -42.1% | 3.64% | 6.89倍 | 0.64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 | 115,700円 | -4.3% | -37.5% | 2.59% | 9.66倍 | 0.69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
