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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,472 | 1,483 | 1,468 | 1,473 | +13 | +0.9% | 815,700 |
| 2018/07/17 | 1,450 | 1,469 | 1,445 | 1,460 | +27 | +1.9% | 1,227,500 |
| 2018/07/13 | 1,429 | 1,436 | 1,424 | 1,433 | +1 | +0.1% | 805,500 |
| 2018/07/12 | 1,438 | 1,448 | 1,427 | 1,432 | +7 | +0.5% | 954,500 |
| 2018/07/11 | 1,427 | 1,433 | 1,419 | 1,425 | -8 | -0.6% | 883,500 |
| 2018/07/10 | 1,451 | 1,455 | 1,433 | 1,433 | -31 | -2.1% | 1,044,700 |
| 2018/07/09 | 1,444 | 1,472 | 1,442 | 1,464 | +17 | +1.2% | 1,381,800 |
| 2018/07/06 | 1,416 | 1,454 | 1,416 | 1,447 | +26 | +1.8% | 1,502,600 |
| 2018/07/05 | 1,432 | 1,433 | 1,417 | 1,421 | -11 | -0.8% | 1,076,100 |
| 2018/07/04 | 1,422 | 1,441 | 1,422 | 1,432 | +5 | +0.4% | 1,279,800 |
| 2018/07/03 | 1,427 | 1,430 | 1,421 | 1,427 | ±0 | ±0% | 764,000 |
| 2018/07/02 | 1,432 | 1,446 | 1,426 | 1,427 | -5 | -0.3% | 929,800 |
| 2018/06/29 | 1,433 | 1,441 | 1,423 | 1,432 | +5 | +0.4% | 1,160,800 |
| 2018/06/28 | 1,437 | 1,438 | 1,423 | 1,427 | -21 | -1.5% | 1,393,300 |
| 2018/06/27 | 1,440 | 1,451 | 1,437 | 1,448 | +15 | +1% | 1,461,900 |
| 2018/06/26 | 1,411 | 1,437 | 1,409 | 1,433 | +24 | +1.7% | 948,700 |
| 2018/06/25 | 1,406 | 1,411 | 1,401 | 1,409 | -2 | -0.1% | 581,100 |
| 2018/06/22 | 1,415 | 1,416 | 1,405 | 1,411 | -5 | -0.4% | 837,900 |
| 2018/06/21 | 1,426 | 1,440 | 1,416 | 1,416 | -22 | -1.5% | 1,180,300 |
| 2018/06/20 | 1,430 | 1,439 | 1,420 | 1,438 | +10 | +0.7% | 1,286,700 |
| 2018/06/19 | 1,441 | 1,449 | 1,428 | 1,428 | -8 | -0.6% | 940,900 |
| 2018/06/18 | 1,452 | 1,456 | 1,430 | 1,436 | -24 | -1.6% | 985,300 |
| 2018/06/15 | 1,466 | 1,466 | 1,450 | 1,460 | -1 | -0.1% | 1,111,600 |
| 2018/06/14 | 1,463 | 1,468 | 1,457 | 1,461 | +5 | +0.3% | 1,201,900 |
| 2018/06/13 | 1,450 | 1,467 | 1,445 | 1,456 | +5 | +0.3% | 1,337,800 |
| 2018/06/12 | 1,441 | 1,455 | 1,435 | 1,451 | +10 | +0.7% | 1,003,800 |
| 2018/06/11 | 1,450 | 1,467 | 1,438 | 1,441 | +5 | +0.3% | 1,306,900 |
| 2018/06/08 | 1,420 | 1,447 | 1,420 | 1,436 | +21 | +1.5% | 1,681,200 |
| 2018/06/07 | 1,412 | 1,423 | 1,406 | 1,415 | -3 | -0.2% | 1,257,900 |
| 2018/06/06 | 1,419 | 1,426 | 1,412 | 1,418 | -11 | -0.8% | 890,500 |
| 2018/06/05 | 1,432 | 1,436 | 1,422 | 1,429 | -4 | -0.3% | 622,700 |
| 2018/06/04 | 1,428 | 1,450 | 1,425 | 1,433 | +11 | +0.8% | 1,225,300 |
| 2018/06/01 | 1,423 | 1,429 | 1,408 | 1,422 | -1 | -0.1% | 1,360,700 |
| 2018/05/31 | 1,427 | 1,437 | 1,417 | 1,423 | +6 | +0.4% | 3,404,100 |
| 2018/05/30 | 1,428 | 1,434 | 1,410 | 1,417 | -26 | -1.8% | 1,890,900 |
| 2018/05/29 | 1,445 | 1,450 | 1,434 | 1,443 | -2 | -0.1% | 981,100 |
| 2018/05/28 | 1,424 | 1,447 | 1,420 | 1,445 | +12 | +0.8% | 915,000 |
| 2018/05/25 | 1,420 | 1,435 | 1,414 | 1,433 | +7 | +0.5% | 1,324,300 |
| 2018/05/24 | 1,430 | 1,439 | 1,425 | 1,426 | -3 | -0.2% | 1,195,700 |
| 2018/05/23 | 1,432 | 1,443 | 1,426 | 1,429 | -3 | -0.2% | 1,332,400 |
| 2018/05/22 | 1,446 | 1,450 | 1,429 | 1,432 | -12 | -0.8% | 1,946,000 |
| 2018/05/21 | 1,445 | 1,450 | 1,441 | 1,444 | -2 | -0.1% | 1,029,500 |
| 2018/05/18 | 1,438 | 1,447 | 1,429 | 1,446 | +8 | +0.6% | 1,298,100 |
| 2018/05/17 | 1,440 | 1,449 | 1,436 | 1,438 | +5 | +0.3% | 1,390,000 |
| 2018/05/16 | 1,435 | 1,446 | 1,433 | 1,433 | -2 | -0.1% | 969,300 |
| 2018/05/15 | 1,430 | 1,444 | 1,425 | 1,435 | ±0 | ±0% | 1,277,400 |
| 2018/05/14 | 1,420 | 1,435 | 1,415 | 1,435 | +22 | +1.6% | 1,216,400 |
| 2018/05/11 | 1,399 | 1,420 | 1,395 | 1,413 | +10 | +0.7% | 1,145,500 |
| 2018/05/10 | 1,420 | 1,420 | 1,400 | 1,403 | -14 | -1% | 1,290,300 |
| 2018/05/09 | 1,422 | 1,429 | 1,413 | 1,417 | -11 | -0.8% | 1,182,200 |
1551～
1600
件表示中 / 3586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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54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
