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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1701～
1750
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
