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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 990.3 | 1,027.5 | 988 | 1,015 | +28.2 | +2.9% | 3,785,200 |
| 2023/07/31 | 1,025.5 | 1,045.5 | 980 | 986.8 | -13.1 | -1.3% | 6,149,300 |
| 2023/07/28 | 1,010 | 1,013.5 | 977.7 | 999.9 | -19.6 | -1.9% | 3,609,400 |
| 2023/07/27 | 990 | 1,020.5 | 989.9 | 1,019.5 | +24.7 | +2.5% | 2,907,500 |
| 2023/07/26 | 984.9 | 1,007 | 982 | 994.8 | +3 | +0.3% | 2,324,300 |
| 2023/07/25 | 975.8 | 994.5 | 971.4 | 991.8 | +10.8 | +1.1% | 1,845,100 |
| 2023/07/24 | 965 | 981.5 | 965 | 981 | +21.9 | +2.3% | 2,369,000 |
| 2023/07/21 | 940.1 | 959.8 | 940.1 | 959.1 | +34 | +3.7% | 2,403,000 |
| 2023/07/20 | 929 | 933.4 | 918 | 925.1 | +3.2 | +0.3% | 1,426,300 |
| 2023/07/19 | 911.6 | 924.5 | 906.1 | 921.9 | +13 | +1.4% | 1,560,400 |
| 2023/07/18 | 888.1 | 908.9 | 880.6 | 908.9 | +10 | +1.1% | 1,600,600 |
| 2023/07/14 | 928.2 | 933.5 | 893 | 898.9 | -31.9 | -3.4% | 3,370,200 |
| 2023/07/13 | 930.1 | 936.6 | 917.9 | 930.8 | -1.5 | -0.2% | 1,666,500 |
| 2023/07/12 | 940.3 | 945.9 | 925.8 | 932.3 | -8.8 | -0.9% | 2,069,900 |
| 2023/07/11 | 960.9 | 964.3 | 931.6 | 941.1 | -24.8 | -2.6% | 3,762,500 |
| 2023/07/10 | 970.4 | 977.9 | 958 | 965.9 | -12.3 | -1.3% | 2,661,000 |
| 2023/07/07 | 989.9 | 990 | 966.1 | 978.2 | -19.9 | -2% | 2,578,900 |
| 2023/07/06 | 1,008.5 | 1,013.5 | 995.3 | 998.1 | -15.9 | -1.6% | 1,747,900 |
| 2023/07/05 | 993 | 1,014 | 990 | 1,014 | +20.8 | +2.1% | 1,909,700 |
| 2023/07/04 | 1,005 | 1,005 | 988.6 | 993.2 | -14.8 | -1.5% | 1,467,900 |
| 2023/07/03 | 976 | 1,009 | 972 | 1,008 | +32.9 | +3.4% | 3,011,500 |
| 2023/06/30 | 963.9 | 978.2 | 960 | 975.1 | +5 | +0.5% | 2,013,100 |
| 2023/06/29 | 970 | 973.7 | 957.3 | 970.1 | -9.6 | -1% | 1,713,700 |
| 2023/06/28 | 968.3 | 980.9 | 964 | 979.7 | -0.8 | -0.1% | 2,940,800 |
| 2023/06/27 | 967.3 | 986.9 | 965.9 | 980.5 | +14.2 | +1.5% | 2,257,300 |
| 2023/06/26 | 984 | 989 | 948.7 | 966.3 | -5.4 | -0.6% | 2,670,400 |
| 2023/06/23 | 975 | 994.5 | 957.6 | 971.7 | -2.1 | -0.2% | 3,709,000 |
| 2023/06/22 | 970.8 | 982.9 | 968.4 | 973.8 | +13.8 | +1.4% | 2,488,000 |
| 2023/06/21 | 955.1 | 976.2 | 954.2 | 960 | +11.2 | +1.2% | 2,511,500 |
| 2023/06/20 | 971.9 | 974.8 | 944 | 948.8 | -19.2 | -2% | 2,891,300 |
| 2023/06/19 | 965.6 | 982 | 956.8 | 968 | +47.4 | +5.1% | 4,623,000 |
| 2023/06/16 | 924 | 930 | 914.8 | 920.6 | -3.6 | -0.4% | 4,084,900 |
| 2023/06/15 | 931 | 937 | 918.6 | 924.2 | -11.5 | -1.2% | 2,905,700 |
| 2023/06/14 | 954.8 | 955 | 928.4 | 935.7 | -18.5 | -1.9% | 3,675,100 |
| 2023/06/13 | 953 | 962.5 | 943.3 | 954.2 | -4.5 | -0.5% | 3,074,600 |
| 2023/06/12 | 953.2 | 963.4 | 937.2 | 958.7 | +7.2 | +0.8% | 3,016,800 |
| 2023/06/09 | 918.1 | 958 | 916.7 | 951.5 | +42.3 | +4.7% | 4,311,900 |
| 2023/06/08 | 898.6 | 922.3 | 898.6 | 909.2 | +18.1 | +2% | 2,836,300 |
| 2023/06/07 | 885 | 905.7 | 881.9 | 891.1 | +16.8 | +1.9% | 4,620,600 |
| 2023/06/06 | 860.9 | 874.5 | 857.6 | 874.3 | +17.8 | +2.1% | 1,865,800 |
| 2023/06/05 | 877.4 | 883.4 | 854.3 | 856.5 | -10.5 | -1.2% | 2,972,400 |
| 2023/06/02 | 857 | 868 | 856 | 867 | +9 | +1% | 2,082,500 |
| 2023/06/01 | 854 | 868 | 848 | 858 | +4 | +0.5% | 2,181,300 |
| 2023/05/31 | 853 | 869 | 844 | 854 | ±0 | ±0% | 4,603,000 |
| 2023/05/30 | 830 | 857 | 827 | 854 | +25 | +3% | 2,919,400 |
| 2023/05/29 | 830 | 832 | 818 | 829 | -2 | -0.2% | 1,827,800 |
| 2023/05/26 | 836 | 843 | 827 | 831 | -8 | -1% | 3,343,600 |
| 2023/05/25 | 825 | 842 | 813 | 839 | +9 | +1.1% | 4,134,000 |
| 2023/05/24 | 800 | 847 | 800 | 830 | +70 | +9.2% | 9,005,200 |
| 2023/05/23 | 756 | 766 | 751 | 760 | +6 | +0.8% | 1,646,300 |
451～
500
件表示中 / 3714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 | 69,300円 | -8.5% | -33.9% | 3.03% | 3.83倍 | 0.35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 | 237,400円 | -8.0% | -15.1% | 4.21% | 4.88倍 | 0.32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 | 402,200円 | -7.0% | -7.4% | 2.24% | 15.61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 | 116,800円 | -6.0% | -42.1% | 4.28% | 5.86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 | 69,500円 | -0.5% | -37.5% | 4.32% | 5.80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
