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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 863 | 868 | 858 | 858 | -3 | -0.3% | 1,265,400 |
| 2022/07/26 | 875 | 876 | 860 | 861 | -6 | -0.7% | 1,094,800 |
| 2022/07/25 | 872 | 875 | 867 | 867 | +5 | +0.6% | 1,303,700 |
| 2022/07/22 | 877 | 878 | 858 | 862 | -19 | -2.2% | 2,198,900 |
| 2022/07/21 | 879 | 883 | 877 | 881 | -7 | -0.8% | 1,130,400 |
| 2022/07/20 | 893 | 896 | 885 | 888 | -3 | -0.3% | 1,400,400 |
| 2022/07/19 | 908 | 908 | 891 | 891 | -25 | -2.7% | 1,490,500 |
| 2022/07/15 | 907 | 916 | 895 | 916 | +24 | +2.7% | 2,321,400 |
| 2022/07/14 | 908 | 908 | 887 | 892 | -15 | -1.7% | 1,252,300 |
| 2022/07/13 | 895 | 907 | 893 | 907 | +3 | +0.3% | 986,200 |
| 2022/07/12 | 906 | 908 | 898 | 904 | +2 | +0.2% | 1,110,300 |
| 2022/07/11 | 895 | 906 | 892 | 902 | +9 | +1% | 1,555,100 |
| 2022/07/08 | 880 | 894 | 878 | 893 | +12 | +1.4% | 1,254,000 |
| 2022/07/07 | 884 | 894 | 880 | 881 | +2 | +0.2% | 1,219,000 |
| 2022/07/06 | 894 | 898 | 872 | 879 | -19 | -2.1% | 1,374,800 |
| 2022/07/05 | 898 | 901 | 889 | 898 | -3 | -0.3% | 1,258,300 |
| 2022/07/04 | 875 | 904 | 872 | 901 | +33 | +3.8% | 2,575,900 |
| 2022/07/01 | 877 | 879 | 858 | 868 | -5 | -0.6% | 1,719,000 |
| 2022/06/30 | 870 | 878 | 864 | 873 | +4 | +0.5% | 1,608,100 |
| 2022/06/29 | 873 | 878 | 863 | 869 | -7 | -0.8% | 1,676,200 |
| 2022/06/28 | 860 | 878 | 858 | 876 | +11 | +1.3% | 2,046,200 |
| 2022/06/27 | 866 | 873 | 856 | 865 | +10 | +1.2% | 1,604,200 |
| 2022/06/24 | 863 | 869 | 855 | 855 | -8 | -0.9% | 1,451,400 |
| 2022/06/23 | 852 | 866 | 851 | 863 | +17 | +2% | 2,346,200 |
| 2022/06/22 | 840 | 847 | 835 | 846 | +10 | +1.2% | 1,229,800 |
| 2022/06/21 | 837 | 841 | 834 | 836 | +3 | +0.4% | 1,662,600 |
| 2022/06/20 | 831 | 836 | 825 | 833 | -2 | -0.2% | 1,305,600 |
| 2022/06/17 | 821 | 835 | 815 | 835 | +10 | +1.2% | 2,923,900 |
| 2022/06/16 | 833 | 842 | 824 | 825 | -7 | -0.8% | 2,843,400 |
| 2022/06/15 | 843 | 847 | 830 | 832 | -12 | -1.4% | 2,221,900 |
| 2022/06/14 | 843 | 852 | 843 | 844 | -6 | -0.7% | 1,521,000 |
| 2022/06/13 | 834 | 851 | 833 | 850 | +14 | +1.7% | 1,776,000 |
| 2022/06/10 | 837 | 840 | 830 | 836 | -5 | -0.6% | 2,510,000 |
| 2022/06/09 | 848 | 852 | 841 | 841 | -10 | -1.2% | 2,396,700 |
| 2022/06/08 | 850 | 853 | 846 | 851 | -2 | -0.2% | 2,094,700 |
| 2022/06/07 | 849 | 854 | 847 | 853 | +3 | +0.4% | 1,372,000 |
| 2022/06/06 | 856 | 860 | 849 | 850 | -6 | -0.7% | 2,022,700 |
| 2022/06/03 | 880 | 881 | 856 | 856 | -18 | -2.1% | 2,929,700 |
| 2022/06/02 | 862 | 904 | 851 | 874 | +20 | +2.3% | 6,740,600 |
| 2022/06/01 | 857 | 867 | 853 | 854 | +1 | +0.1% | 1,783,500 |
| 2022/05/31 | 867 | 872 | 851 | 853 | -18 | -2.1% | 4,229,900 |
| 2022/05/30 | 880 | 883 | 867 | 871 | -17 | -1.9% | 2,491,700 |
| 2022/05/27 | 897 | 904 | 880 | 888 | -17 | -1.9% | 1,588,600 |
| 2022/05/26 | 920 | 920 | 899 | 905 | -15 | -1.6% | 1,636,600 |
| 2022/05/25 | 892 | 930 | 886 | 920 | +43 | +4.9% | 3,387,700 |
| 2022/05/24 | 876 | 877 | 866 | 877 | +1 | +0.1% | 1,137,700 |
| 2022/05/23 | 871 | 877 | 864 | 876 | +11 | +1.3% | 1,129,200 |
| 2022/05/20 | 859 | 870 | 859 | 865 | -16 | -1.8% | 1,999,400 |
| 2022/05/19 | 873 | 883 | 863 | 881 | -5 | -0.6% | 1,460,700 |
| 2022/05/18 | 883 | 887 | 875 | 886 | ±0 | ±0% | 1,004,500 |
701～
750
件表示中 / 3715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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50倍 | 0.86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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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
