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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 910 | 928 | 906 | 927 | +25 | +2.8% | 1,568,700 |
| 2022/02/28 | 882 | 902 | 880 | 902 | +30 | +3.4% | 1,469,400 |
| 2022/02/25 | 880 | 888 | 867 | 872 | -20 | -2.2% | 1,566,200 |
| 2022/02/24 | 910 | 912 | 886 | 892 | -24 | -2.6% | 1,667,200 |
| 2022/02/22 | 902 | 916 | 899 | 916 | +11 | +1.2% | 1,212,300 |
| 2022/02/21 | 903 | 907 | 900 | 905 | +4 | +0.4% | 699,000 |
| 2022/02/18 | 902 | 912 | 901 | 901 | -1 | -0.1% | 840,900 |
| 2022/02/17 | 910 | 912 | 901 | 902 | -3 | -0.3% | 845,900 |
| 2022/02/16 | 899 | 910 | 899 | 905 | ±0 | ±0% | 775,600 |
| 2022/02/15 | 906 | 909 | 899 | 905 | +1 | +0.1% | 1,291,300 |
| 2022/02/14 | 903 | 907 | 896 | 904 | +4 | +0.4% | 904,600 |
| 2022/02/10 | 902 | 905 | 897 | 900 | ±0 | ±0% | 814,400 |
| 2022/02/09 | 890 | 900 | 886 | 900 | +10 | +1.1% | 1,469,100 |
| 2022/02/08 | 871 | 891 | 870 | 890 | +17 | +1.9% | 1,142,100 |
| 2022/02/07 | 869 | 875 | 860 | 873 | -2 | -0.2% | 1,208,900 |
| 2022/02/04 | 864 | 879 | 863 | 875 | +11 | +1.3% | 1,689,700 |
| 2022/02/03 | 868 | 873 | 861 | 864 | -4 | -0.5% | 1,550,500 |
| 2022/02/02 | 877 | 879 | 863 | 868 | -11 | -1.3% | 2,406,300 |
| 2022/02/01 | 880 | 890 | 861 | 879 | -23 | -2.5% | 3,064,900 |
| 2022/01/31 | 920 | 920 | 890 | 902 | -42 | -4.4% | 3,924,700 |
| 2022/01/28 | 937 | 957 | 937 | 944 | +8 | +0.9% | 1,024,200 |
| 2022/01/27 | 933 | 940 | 928 | 936 | +3 | +0.3% | 1,306,500 |
| 2022/01/26 | 950 | 953 | 931 | 933 | -16 | -1.7% | 1,219,800 |
| 2022/01/25 | 946 | 952 | 931 | 949 | -5 | -0.5% | 1,419,500 |
| 2022/01/24 | 961 | 962 | 950 | 954 | -9 | -0.9% | 984,900 |
| 2022/01/21 | 951 | 965 | 943 | 963 | +9 | +0.9% | 1,233,400 |
| 2022/01/20 | 942 | 963 | 942 | 954 | +10 | +1.1% | 1,318,700 |
| 2022/01/19 | 945 | 950 | 936 | 944 | -4 | -0.4% | 1,126,200 |
| 2022/01/18 | 958 | 958 | 947 | 948 | -3 | -0.3% | 698,000 |
| 2022/01/17 | 947 | 957 | 946 | 951 | -1 | -0.1% | 814,800 |
| 2022/01/14 | 947 | 954 | 941 | 952 | +10 | +1.1% | 930,600 |
| 2022/01/13 | 945 | 948 | 939 | 942 | -2 | -0.2% | 462,200 |
| 2022/01/12 | 943 | 953 | 941 | 944 | -1 | -0.1% | 783,200 |
| 2022/01/11 | 939 | 945 | 931 | 945 | +14 | +1.5% | 771,500 |
| 2022/01/07 | 930 | 939 | 928 | 931 | -5 | -0.5% | 890,100 |
| 2022/01/06 | 940 | 943 | 929 | 936 | -2 | -0.2% | 935,700 |
| 2022/01/05 | 941 | 943 | 935 | 938 | -3 | -0.3% | 890,200 |
| 2022/01/04 | 933 | 943 | 929 | 941 | +10 | +1.1% | 976,900 |
| 2021/12/30 | 929 | 939 | 927 | 931 | -3 | -0.3% | 599,600 |
| 2021/12/29 | 925 | 938 | 925 | 934 | +13 | +1.4% | 899,000 |
| 2021/12/28 | 916 | 923 | 912 | 921 | +5 | +0.5% | 1,154,500 |
| 2021/12/27 | 921 | 921 | 910 | 916 | -12 | -1.3% | 916,600 |
| 2021/12/24 | 935 | 937 | 925 | 928 | -9 | -1% | 699,300 |
| 2021/12/23 | 940 | 945 | 933 | 937 | -4 | -0.4% | 598,200 |
| 2021/12/22 | 952 | 952 | 936 | 941 | -12 | -1.3% | 1,353,100 |
| 2021/12/21 | 950 | 958 | 945 | 953 | +9 | +1% | 1,143,900 |
| 2021/12/20 | 945 | 950 | 931 | 944 | -6 | -0.6% | 1,094,200 |
| 2021/12/17 | 945 | 952 | 944 | 950 | +5 | +0.5% | 2,433,500 |
| 2021/12/16 | 940 | 945 | 937 | 945 | +7 | +0.7% | 928,800 |
| 2021/12/15 | 932 | 939 | 931 | 938 | +5 | +0.5% | 576,400 |
801～
850
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
