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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,396 | 1,401 | 1,384 | 1,384 | -8 | -0.6% | 985,700 |
| 2018/08/27 | 1,397 | 1,397 | 1,385 | 1,392 | -14 | -1% | 1,042,600 |
| 2018/08/24 | 1,412 | 1,419 | 1,399 | 1,406 | +9 | +0.6% | 658,000 |
| 2018/08/23 | 1,414 | 1,422 | 1,393 | 1,397 | +2 | +0.1% | 905,000 |
| 2018/08/22 | 1,406 | 1,408 | 1,391 | 1,395 | -19 | -1.3% | 1,682,100 |
| 2018/08/21 | 1,422 | 1,426 | 1,413 | 1,414 | -9 | -0.6% | 695,700 |
| 2018/08/20 | 1,433 | 1,437 | 1,420 | 1,423 | -16 | -1.1% | 831,500 |
| 2018/08/17 | 1,427 | 1,440 | 1,421 | 1,439 | +10 | +0.7% | 782,900 |
| 2018/08/16 | 1,432 | 1,437 | 1,419 | 1,429 | -4 | -0.3% | 882,600 |
| 2018/08/15 | 1,432 | 1,439 | 1,423 | 1,433 | +1 | +0.1% | 687,700 |
| 2018/08/14 | 1,413 | 1,432 | 1,408 | 1,432 | +24 | +1.7% | 635,800 |
| 2018/08/13 | 1,420 | 1,431 | 1,403 | 1,408 | -13 | -0.9% | 1,109,500 |
| 2018/08/10 | 1,415 | 1,431 | 1,408 | 1,421 | +2 | +0.1% | 848,800 |
| 2018/08/09 | 1,420 | 1,421 | 1,411 | 1,419 | -5 | -0.4% | 591,800 |
| 2018/08/08 | 1,424 | 1,444 | 1,422 | 1,424 | -4 | -0.3% | 1,039,000 |
| 2018/08/07 | 1,415 | 1,434 | 1,402 | 1,428 | +3 | +0.2% | 1,371,800 |
| 2018/08/06 | 1,431 | 1,438 | 1,421 | 1,425 | ±0 | ±0% | 768,800 |
| 2018/08/03 | 1,432 | 1,432 | 1,416 | 1,425 | -23 | -1.6% | 1,246,600 |
| 2018/08/02 | 1,449 | 1,460 | 1,437 | 1,448 | +3 | +0.2% | 1,104,200 |
| 2018/08/01 | 1,457 | 1,459 | 1,435 | 1,445 | -25 | -1.7% | 2,088,000 |
| 2018/07/31 | 1,472 | 1,481 | 1,456 | 1,470 | -17 | -1.1% | 2,032,100 |
| 2018/07/30 | 1,492 | 1,494 | 1,479 | 1,487 | -6 | -0.4% | 897,600 |
| 2018/07/27 | 1,494 | 1,495 | 1,482 | 1,493 | +4 | +0.3% | 864,800 |
| 2018/07/26 | 1,490 | 1,494 | 1,481 | 1,489 | +12 | +0.8% | 1,008,000 |
| 2018/07/25 | 1,483 | 1,493 | 1,474 | 1,477 | +11 | +0.8% | 1,076,200 |
| 2018/07/24 | 1,466 | 1,479 | 1,457 | 1,466 | +10 | +0.7% | 1,011,100 |
| 2018/07/23 | 1,451 | 1,464 | 1,445 | 1,456 | -1 | -0.1% | 881,500 |
| 2018/07/20 | 1,459 | 1,462 | 1,446 | 1,457 | +10 | +0.7% | 690,000 |
| 2018/07/19 | 1,469 | 1,469 | 1,444 | 1,447 | -26 | -1.8% | 697,800 |
| 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 |
1651～
1700
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
