中国電力

9504 / 東証プライム / 電気・ガス業

888.3 +4.4 (+0.50%)

株価：2025/09/09 15:30 15分ディレイ

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
2020/10/15	1,325	1,327	1,317	1,325	+1	+0.1%	608,500
2020/10/14	1,332	1,332	1,315	1,324	+1	+0.1%	630,000
2020/10/13	1,322	1,332	1,319	1,323	-2	-0.2%	608,900
2020/10/12	1,330	1,335	1,317	1,325	-15	-1.1%	748,300
2020/10/09	1,346	1,346	1,329	1,340	+9	+0.7%	899,100
2020/10/08	1,331	1,336	1,324	1,331	+2	+0.2%	550,000
2020/10/07	1,321	1,332	1,307	1,329	+5	+0.4%	794,500
2020/10/06	1,324	1,328	1,315	1,324	+1	+0.1%	561,900
2020/10/05	1,313	1,337	1,307	1,323	+20	+1.5%	711,400
2020/10/02	1,320	1,326	1,296	1,303	-	-	1,280,400
2020/10/01	0	0	0	0	-	-	0
2020/09/30	1,343	1,343	1,319	1,319	-11	-0.8%	1,830,200
2020/09/29	1,324	1,336	1,313	1,330	-39	-2.8%	1,280,900
2020/09/28	1,355	1,372	1,351	1,369	+29	+2.2%	1,451,300
2020/09/25	1,344	1,351	1,338	1,340	+9	+0.7%	1,382,700
2020/09/24	1,343	1,348	1,328	1,331	-21	-1.6%	1,077,800
2020/09/23	1,345	1,353	1,341	1,352	+12	+0.9%	1,590,800
2020/09/18	1,340	1,344	1,332	1,340	+9	+0.7%	2,164,700
2020/09/17	1,333	1,340	1,322	1,331	+6	+0.5%	934,500
2020/09/16	1,326	1,332	1,319	1,325	±0	±0%	904,300
2020/09/15	1,324	1,334	1,322	1,325	-4	-0.3%	625,800
2020/09/14	1,323	1,337	1,323	1,329	+16	+1.2%	697,300
2020/09/11	1,309	1,319	1,304	1,313	+2	+0.2%	841,400
2020/09/10	1,305	1,318	1,304	1,311	+9	+0.7%	1,175,300
2020/09/09	1,285	1,306	1,280	1,302	+4	+0.3%	1,526,100
2020/09/08	1,293	1,302	1,291	1,298	+5	+0.4%	641,600
2020/09/07	1,292	1,303	1,290	1,293	+3	+0.2%	614,700
2020/09/04	1,291	1,298	1,279	1,290	±0	±0%	620,400
2020/09/03	1,317	1,317	1,289	1,290	-4	-0.3%	758,900
2020/09/02	1,295	1,303	1,289	1,294	-8	-0.6%	697,100
2020/09/01	1,295	1,306	1,289	1,302	+10	+0.8%	679,000
2020/08/31	1,303	1,311	1,290	1,292	-2	-0.2%	869,200
2020/08/28	1,305	1,311	1,288	1,294	+3	+0.2%	1,076,200
2020/08/27	1,300	1,303	1,290	1,291	-18	-1.4%	668,600
2020/08/26	1,310	1,313	1,295	1,309	-14	-1.1%	612,700
2020/08/25	1,322	1,328	1,316	1,323	+12	+0.9%	572,900
2020/08/24	1,308	1,315	1,306	1,311	+6	+0.5%	535,000
2020/08/21	1,305	1,310	1,297	1,305	+2	+0.2%	548,900
2020/08/20	1,301	1,310	1,300	1,303	-9	-0.7%	571,900
2020/08/19	1,309	1,320	1,308	1,312	+2	+0.2%	398,500
2020/08/18	1,314	1,321	1,307	1,310	-14	-1.1%	709,600
2020/08/17	1,342	1,346	1,324	1,324	-23	-1.7%	464,500
2020/08/14	1,349	1,354	1,334	1,347	-7	-0.5%	546,500
2020/08/13	1,353	1,358	1,337	1,354	+17	+1.3%	1,113,500
2020/08/12	1,311	1,343	1,309	1,337	+16	+1.2%	943,100
2020/08/11	1,298	1,327	1,298	1,321	+28	+2.2%	802,000
2020/08/07	1,300	1,304	1,291	1,293	-6	-0.5%	529,900
2020/08/06	1,302	1,311	1,296	1,299	-2	-0.2%	554,100
2020/08/05	1,334	1,334	1,293	1,301	-39	-2.9%	1,139,100
2020/08/04	1,320	1,345	1,320	1,340	+19	+1.4%	832,800

1201～ 1250 件表示中 / 3780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	特色
中国電	88,800円	-8.5%	-33.9%	2.36%	4.91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	285,000円	-8.0%	-15.1%	3.51%	5.76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	437,900円	-7.0%	-7.4%	2.06%	16.56倍	0.92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	138,700円	-6.0%	-42.1%	3.60%	6.96倍	0.65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	118,500円	-4.3%	-37.5%	2.53%	9.90倍	0.71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