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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/17 | 837 | 852.2 | 836 | 847.7 | +10.9 | +1.3% | 1,416,800 |
| 2025/01/16 | 835 | 841.7 | 829.8 | 836.8 | +1.8 | +0.2% | 1,207,400 |
| 2025/01/15 | 836.1 | 840.3 | 827.2 | 835 | +0.3 | ±0% | 1,670,600 |
| 2025/01/14 | 864.4 | 869.8 | 832.6 | 834.7 | -39.3 | -4.5% | 3,202,800 |
| 2025/01/10 | 882.5 | 884.5 | 871.1 | 874 | -6.1 | -0.7% | 1,580,900 |
| 2025/01/09 | 894 | 894 | 876 | 880.1 | -6.9 | -0.8% | 1,544,300 |
| 2025/01/08 | 890 | 896.9 | 884.7 | 887 | -4.3 | -0.5% | 1,470,500 |
| 2025/01/07 | 898.9 | 899.3 | 887.5 | 891.3 | -12 | -1.3% | 1,637,800 |
| 2025/01/06 | 920 | 920.7 | 899.4 | 903.3 | -8.6 | -0.9% | 1,692,200 |
| 2024/12/30 | 915.8 | 925 | 907.5 | 911.9 | +6.4 | +0.7% | 1,665,200 |
| 2024/12/27 | 890 | 908.8 | 890 | 905.5 | +19.8 | +2.2% | 1,866,600 |
| 2024/12/26 | 877.9 | 886 | 875.3 | 885.7 | +10.7 | +1.2% | 1,645,500 |
| 2024/12/25 | 884.7 | 884.7 | 867.1 | 875 | -10 | -1.1% | 1,482,900 |
| 2024/12/24 | 878.5 | 886.9 | 870.3 | 885 | +17.8 | +2.1% | 2,038,600 |
| 2024/12/23 | 850.2 | 871.5 | 842.9 | 867.2 | +15 | +1.8% | 3,059,600 |
| 2024/12/20 | 865.8 | 868.8 | 851.2 | 852.2 | -9.3 | -1.1% | 2,877,400 |
| 2024/12/19 | 875 | 878.8 | 861.4 | 861.5 | -22.6 | -2.6% | 2,109,500 |
| 2024/12/18 | 876.6 | 890.7 | 868.4 | 884.1 | +14 | +1.6% | 2,174,600 |
| 2024/12/17 | 871 | 886.2 | 869.3 | 870.1 | -3.4 | -0.4% | 2,882,300 |
| 2024/12/16 | 890 | 898 | 871.2 | 873.5 | -14.2 | -1.6% | 2,699,000 |
| 2024/12/13 | 891 | 898.9 | 881.3 | 887.7 | -2.9 | -0.3% | 1,915,000 |
| 2024/12/12 | 883 | 905.7 | 881.3 | 890.6 | +7.2 | +0.8% | 3,290,100 |
| 2024/12/11 | 897 | 903.8 | 880.8 | 883.4 | -10.6 | -1.2% | 2,765,000 |
| 2024/12/10 | 899.5 | 908.9 | 894 | 894 | -4.9 | -0.5% | 2,878,200 |
| 2024/12/09 | 913.6 | 926.2 | 895.3 | 898.9 | -8.3 | -0.9% | 3,975,600 |
| 2024/12/06 | 916.2 | 926.9 | 905 | 907.2 | +5.2 | +0.6% | 2,086,500 |
| 2024/12/05 | 932.2 | 933.9 | 900.2 | 902 | -34.7 | -3.7% | 3,529,700 |
| 2024/12/04 | 968 | 970.4 | 936.3 | 936.7 | -29.4 | -3% | 2,155,500 |
| 2024/12/03 | 966.5 | 972.7 | 954.7 | 966.1 | +4.8 | +0.5% | 2,144,600 |
| 2024/12/02 | 940.1 | 965.3 | 938.8 | 961.3 | +23.6 | +2.5% | 2,761,700 |
| 2024/11/29 | 946.5 | 954.2 | 937.7 | 937.7 | -5.1 | -0.5% | 1,907,300 |
| 2024/11/28 | 932 | 945 | 923.1 | 942.8 | +19.4 | +2.1% | 2,005,200 |
| 2024/11/27 | 929.4 | 934.9 | 908 | 923.4 | -12.5 | -1.3% | 3,652,300 |
| 2024/11/26 | 958 | 965.8 | 927.9 | 935.9 | -14.1 | -1.5% | 3,073,500 |
| 2024/11/25 | 970.3 | 974.8 | 950 | 950 | -15.9 | -1.6% | 3,933,300 |
| 2024/11/22 | 994.3 | 998.8 | 965.9 | 965.9 | -34 | -3.4% | 6,168,400 |
| 2024/11/21 | 1,007 | 1,011.5 | 995.5 | 999.9 | -18.1 | -1.8% | 2,591,200 |
| 2024/11/20 | 1,040 | 1,044.5 | 1,015.5 | 1,018 | -26 | -2.5% | 1,888,000 |
| 2024/11/19 | 1,055 | 1,055 | 1,024.5 | 1,044 | +5.5 | +0.5% | 1,361,500 |
| 2024/11/18 | 1,038 | 1,058 | 1,033 | 1,038.5 | +9.5 | +0.9% | 1,789,300 |
| 2024/11/15 | 1,005 | 1,033 | 1,002.5 | 1,029 | +34.1 | +3.4% | 2,211,100 |
| 2024/11/14 | 1,020 | 1,029 | 994.9 | 994.9 | -72.6 | -6.8% | 5,123,100 |
| 2024/11/13 | 1,080.5 | 1,087.5 | 1,064.5 | 1,067.5 | -20 | -1.8% | 1,389,600 |
| 2024/11/12 | 1,099 | 1,106.5 | 1,081.5 | 1,087.5 | -3 | -0.3% | 2,130,700 |
| 2024/11/11 | 1,073.5 | 1,090.5 | 1,073 | 1,090.5 | +2 | +0.2% | 1,322,600 |
| 2024/11/08 | 1,093.5 | 1,098.5 | 1,081.5 | 1,088.5 | +3 | +0.3% | 1,546,200 |
| 2024/11/07 | 1,077 | 1,097 | 1,073 | 1,085.5 | +20 | +1.9% | 1,853,700 |
| 2024/11/06 | 1,094.5 | 1,106 | 1,061.5 | 1,065.5 | -9.5 | -0.9% | 2,700,600 |
51～
100
件表示中 / 3673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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.71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 | 254,700円 | +6.0% | +7.1% | 3.93% | 5.29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 | 402,100円 | +1.1% | -19.1% | 1.99% | 15.70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 | 108,600円 | +6.4% | -7.6% | 3.68% | 4.10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 | 78,900円 | +6.4% | -21.2% | 2.53% | 2.54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
チャート関連のコラム
