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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,410 | 1,429 | 1,410 | 1,417 | +7 | +0.5% | 941,100 |
| 2018/11/08 | 1,385 | 1,413 | 1,385 | 1,410 | +43 | +3.1% | 1,251,200 |
| 2018/11/07 | 1,375 | 1,385 | 1,363 | 1,367 | -4 | -0.3% | 1,065,000 |
| 2018/11/06 | 1,370 | 1,386 | 1,368 | 1,371 | +15 | +1.1% | 1,034,300 |
| 2018/11/05 | 1,374 | 1,381 | 1,353 | 1,356 | -28 | -2% | 1,672,100 |
| 2018/11/02 | 1,413 | 1,418 | 1,374 | 1,384 | -34 | -2.4% | 1,987,700 |
| 2018/11/01 | 1,429 | 1,442 | 1,413 | 1,418 | -34 | -2.3% | 1,551,700 |
| 2018/10/31 | 1,451 | 1,459 | 1,443 | 1,452 | +1 | +0.1% | 1,070,800 |
| 2018/10/30 | 1,459 | 1,467 | 1,439 | 1,451 | +8 | +0.6% | 1,475,400 |
| 2018/10/29 | 1,432 | 1,460 | 1,430 | 1,443 | +5 | +0.3% | 982,000 |
| 2018/10/26 | 1,440 | 1,444 | 1,423 | 1,438 | +11 | +0.8% | 1,350,600 |
| 2018/10/25 | 1,420 | 1,442 | 1,420 | 1,427 | -2 | -0.1% | 914,600 |
| 2018/10/24 | 1,429 | 1,436 | 1,422 | 1,429 | +5 | +0.4% | 700,700 |
| 2018/10/23 | 1,442 | 1,445 | 1,421 | 1,424 | -35 | -2.4% | 973,100 |
| 2018/10/22 | 1,459 | 1,469 | 1,453 | 1,459 | +3 | +0.2% | 700,600 |
| 2018/10/19 | 1,450 | 1,457 | 1,446 | 1,456 | +6 | +0.4% | 951,600 |
| 2018/10/18 | 1,435 | 1,455 | 1,431 | 1,450 | +17 | +1.2% | 965,000 |
| 2018/10/17 | 1,416 | 1,440 | 1,415 | 1,433 | +21 | +1.5% | 929,600 |
| 2018/10/16 | 1,409 | 1,415 | 1,401 | 1,412 | ±0 | ±0% | 828,500 |
| 2018/10/15 | 1,418 | 1,426 | 1,410 | 1,412 | -10 | -0.7% | 1,081,600 |
| 2018/10/12 | 1,447 | 1,447 | 1,416 | 1,422 | -29 | -2% | 1,264,900 |
| 2018/10/11 | 1,452 | 1,461 | 1,444 | 1,451 | -24 | -1.6% | 1,112,400 |
| 2018/10/10 | 1,456 | 1,477 | 1,454 | 1,475 | +17 | +1.2% | 1,059,500 |
| 2018/10/09 | 1,463 | 1,467 | 1,452 | 1,458 | -5 | -0.3% | 1,024,900 |
| 2018/10/05 | 1,460 | 1,467 | 1,457 | 1,463 | +9 | +0.6% | 1,075,700 |
| 2018/10/04 | 1,447 | 1,461 | 1,447 | 1,454 | +5 | +0.3% | 952,700 |
| 2018/10/03 | 1,460 | 1,466 | 1,446 | 1,449 | -6 | -0.4% | 915,600 |
| 2018/10/02 | 1,463 | 1,463 | 1,451 | 1,455 | ±0 | ±0% | 856,100 |
| 2018/10/01 | 1,463 | 1,469 | 1,452 | 1,455 | -5 | -0.3% | 816,800 |
| 2018/09/28 | 1,459 | 1,466 | 1,452 | 1,460 | +7 | +0.5% | 1,507,200 |
| 2018/09/27 | 1,449 | 1,465 | 1,449 | 1,453 | -5 | -0.3% | 1,107,800 |
| 2018/09/26 | 1,458 | 1,467 | 1,434 | 1,458 | -25 | -1.7% | 1,566,600 |
| 2018/09/25 | 1,476 | 1,483 | 1,472 | 1,483 | +18 | +1.2% | 1,721,300 |
| 2018/09/21 | 1,467 | 1,473 | 1,453 | 1,465 | +4 | +0.3% | 1,728,200 |
| 2018/09/20 | 1,457 | 1,470 | 1,452 | 1,461 | +7 | +0.5% | 1,143,700 |
| 2018/09/19 | 1,457 | 1,457 | 1,446 | 1,454 | +1 | +0.1% | 1,079,600 |
| 2018/09/18 | 1,419 | 1,455 | 1,415 | 1,453 | +34 | +2.4% | 1,804,500 |
| 2018/09/14 | 1,418 | 1,429 | 1,416 | 1,419 | -5 | -0.4% | 1,186,500 |
| 2018/09/13 | 1,424 | 1,442 | 1,423 | 1,424 | +6 | +0.4% | 1,312,800 |
| 2018/09/12 | 1,404 | 1,422 | 1,401 | 1,418 | +3 | +0.2% | 903,300 |
| 2018/09/11 | 1,395 | 1,421 | 1,392 | 1,415 | +17 | +1.2% | 1,099,600 |
| 2018/09/10 | 1,390 | 1,404 | 1,390 | 1,398 | +4 | +0.3% | 843,600 |
| 2018/09/07 | 1,363 | 1,395 | 1,363 | 1,394 | +39 | +2.9% | 1,161,300 |
| 2018/09/06 | 1,368 | 1,370 | 1,351 | 1,355 | -13 | -1% | 943,800 |
| 2018/09/05 | 1,381 | 1,382 | 1,362 | 1,368 | -16 | -1.2% | 1,095,000 |
| 2018/09/04 | 1,389 | 1,391 | 1,381 | 1,384 | -5 | -0.4% | 535,300 |
| 2018/09/03 | 1,382 | 1,391 | 1,381 | 1,389 | +1 | +0.1% | 607,900 |
| 2018/08/31 | 1,385 | 1,395 | 1,385 | 1,388 | +3 | +0.2% | 885,300 |
| 2018/08/30 | 1,397 | 1,397 | 1,382 | 1,385 | -7 | -0.5% | 785,600 |
| 2018/08/29 | 1,392 | 1,402 | 1,390 | 1,392 | +8 | +0.6% | 692,900 |
1601～
1650
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
