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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,420 | 1,429 | 1,412 | 1,428 | +3 | +0.2% | 1,535,400 |
| 2018/05/07 | 1,410 | 1,430 | 1,391 | 1,425 | +14 | +1% | 1,961,600 |
| 2018/05/02 | 1,400 | 1,420 | 1,392 | 1,411 | +9 | +0.6% | 2,105,400 |
| 2018/05/01 | 1,370 | 1,408 | 1,366 | 1,402 | +32 | +2.3% | 2,664,600 |
| 2018/04/27 | 1,372 | 1,373 | 1,360 | 1,370 | -3 | -0.2% | 1,185,800 |
| 2018/04/26 | 1,365 | 1,375 | 1,360 | 1,373 | +14 | +1% | 1,502,100 |
| 2018/04/25 | 1,342 | 1,367 | 1,342 | 1,359 | +17 | +1.3% | 1,579,100 |
| 2018/04/24 | 1,313 | 1,343 | 1,313 | 1,342 | +7 | +0.5% | 1,708,400 |
| 2018/04/23 | 1,331 | 1,340 | 1,325 | 1,335 | +7 | +0.5% | 1,011,700 |
| 2018/04/20 | 1,323 | 1,334 | 1,318 | 1,328 | +9 | +0.7% | 1,356,700 |
| 2018/04/19 | 1,315 | 1,328 | 1,313 | 1,319 | +11 | +0.8% | 1,588,300 |
| 2018/04/18 | 1,298 | 1,311 | 1,296 | 1,308 | +5 | +0.4% | 899,100 |
| 2018/04/17 | 1,310 | 1,315 | 1,301 | 1,303 | -4 | -0.3% | 958,600 |
| 2018/04/16 | 1,296 | 1,308 | 1,293 | 1,307 | +10 | +0.8% | 752,900 |
| 2018/04/13 | 1,306 | 1,308 | 1,288 | 1,297 | -8 | -0.6% | 1,145,300 |
| 2018/04/12 | 1,305 | 1,310 | 1,299 | 1,305 | ±0 | ±0% | 796,700 |
| 2018/04/11 | 1,301 | 1,309 | 1,298 | 1,305 | -2 | -0.2% | 1,025,600 |
| 2018/04/10 | 1,305 | 1,312 | 1,302 | 1,307 | +3 | +0.2% | 916,800 |
| 2018/04/09 | 1,303 | 1,312 | 1,302 | 1,304 | +2 | +0.2% | 1,205,700 |
| 2018/04/06 | 1,301 | 1,309 | 1,296 | 1,302 | +1 | +0.1% | 801,400 |
| 2018/04/05 | 1,298 | 1,314 | 1,289 | 1,301 | +5 | +0.4% | 1,324,100 |
| 2018/04/04 | 1,281 | 1,301 | 1,275 | 1,296 | +15 | +1.2% | 1,519,800 |
| 2018/04/03 | 1,277 | 1,289 | 1,276 | 1,281 | +4 | +0.3% | 972,300 |
| 2018/04/02 | 1,284 | 1,289 | 1,274 | 1,277 | -5 | -0.4% | 690,500 |
| 2018/03/30 | 1,295 | 1,298 | 1,275 | 1,282 | -10 | -0.8% | 1,083,400 |
| 2018/03/29 | 1,290 | 1,295 | 1,280 | 1,292 | +4 | +0.3% | 1,324,100 |
| 2018/03/28 | 1,259 | 1,291 | 1,259 | 1,288 | -2 | -0.2% | 2,320,800 |
| 2018/03/27 | 1,265 | 1,290 | 1,261 | 1,290 | +23 | +1.8% | 1,353,700 |
| 2018/03/26 | 1,270 | 1,273 | 1,255 | 1,267 | -14 | -1.1% | 1,563,300 |
| 2018/03/23 | 1,275 | 1,294 | 1,273 | 1,281 | -6 | -0.5% | 1,533,400 |
| 2018/03/22 | 1,285 | 1,294 | 1,278 | 1,287 | -10 | -0.8% | 1,255,500 |
| 2018/03/20 | 1,265 | 1,301 | 1,263 | 1,297 | +26 | +2% | 1,837,100 |
| 2018/03/19 | 1,284 | 1,287 | 1,271 | 1,271 | -9 | -0.7% | 919,700 |
| 2018/03/16 | 1,280 | 1,284 | 1,273 | 1,280 | ±0 | ±0% | 2,022,500 |
| 2018/03/15 | 1,271 | 1,283 | 1,262 | 1,280 | +9 | +0.7% | 1,348,300 |
| 2018/03/14 | 1,260 | 1,278 | 1,257 | 1,271 | +11 | +0.9% | 1,621,100 |
| 2018/03/13 | 1,240 | 1,262 | 1,239 | 1,260 | +16 | +1.3% | 1,707,900 |
| 2018/03/12 | 1,236 | 1,246 | 1,232 | 1,244 | +15 | +1.2% | 846,200 |
| 2018/03/09 | 1,243 | 1,244 | 1,223 | 1,229 | -11 | -0.9% | 1,396,500 |
| 2018/03/08 | 1,238 | 1,243 | 1,232 | 1,240 | +13 | +1.1% | 980,600 |
| 2018/03/07 | 1,228 | 1,241 | 1,227 | 1,227 | -7 | -0.6% | 954,100 |
| 2018/03/06 | 1,233 | 1,241 | 1,227 | 1,234 | +12 | +1% | 945,100 |
| 2018/03/05 | 1,219 | 1,224 | 1,213 | 1,222 | ±0 | ±0% | 1,221,500 |
| 2018/03/02 | 1,230 | 1,233 | 1,216 | 1,222 | -19 | -1.5% | 2,029,200 |
| 2018/03/01 | 1,244 | 1,252 | 1,239 | 1,241 | -10 | -0.8% | 1,280,700 |
| 2018/02/28 | 1,259 | 1,269 | 1,251 | 1,251 | -11 | -0.9% | 1,032,200 |
| 2018/02/27 | 1,271 | 1,271 | 1,253 | 1,262 | -3 | -0.2% | 1,032,400 |
| 2018/02/26 | 1,257 | 1,275 | 1,257 | 1,265 | +14 | +1.1% | 1,724,400 |
| 2018/02/23 | 1,242 | 1,256 | 1,239 | 1,251 | +25 | +2% | 1,051,500 |
| 2018/02/22 | 1,241 | 1,241 | 1,226 | 1,226 | -23 | -1.8% | 1,497,600 |
1601～
1650
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
