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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,214 | 1,229 | 1,213 | 1,229 | +15 | +1.2% | 984,000 |
| 2017/12/04 | 1,237 | 1,238 | 1,212 | 1,214 | -17 | -1.4% | 988,300 |
| 2017/12/01 | 1,248 | 1,248 | 1,226 | 1,231 | -9 | -0.7% | 1,210,800 |
| 2017/11/30 | 1,224 | 1,242 | 1,218 | 1,240 | +16 | +1.3% | 3,092,100 |
| 2017/11/29 | 1,218 | 1,227 | 1,216 | 1,224 | +11 | +0.9% | 1,231,500 |
| 2017/11/28 | 1,206 | 1,215 | 1,204 | 1,213 | +11 | +0.9% | 1,060,000 |
| 2017/11/27 | 1,210 | 1,211 | 1,200 | 1,202 | -4 | -0.3% | 1,457,400 |
| 2017/11/24 | 1,205 | 1,219 | 1,201 | 1,206 | -9 | -0.7% | 1,773,300 |
| 2017/11/22 | 1,206 | 1,220 | 1,198 | 1,215 | -28 | -2.3% | 5,069,100 |
| 2017/11/21 | 1,240 | 1,247 | 1,233 | 1,243 | +10 | +0.8% | 1,016,500 |
| 2017/11/20 | 1,236 | 1,239 | 1,228 | 1,233 | +1 | +0.1% | 1,082,200 |
| 2017/11/17 | 1,251 | 1,251 | 1,227 | 1,232 | -15 | -1.2% | 1,293,000 |
| 2017/11/16 | 1,253 | 1,257 | 1,243 | 1,247 | -3 | -0.2% | 829,900 |
| 2017/11/15 | 1,270 | 1,276 | 1,246 | 1,250 | -25 | -2% | 1,232,900 |
| 2017/11/14 | 1,295 | 1,296 | 1,275 | 1,275 | -19 | -1.5% | 718,700 |
| 2017/11/13 | 1,308 | 1,314 | 1,293 | 1,294 | -14 | -1.1% | 643,500 |
| 2017/11/10 | 1,306 | 1,321 | 1,304 | 1,308 | -11 | -0.8% | 847,900 |
| 2017/11/09 | 1,324 | 1,339 | 1,308 | 1,319 | -5 | -0.4% | 1,313,800 |
| 2017/11/08 | 1,307 | 1,326 | 1,307 | 1,324 | +8 | +0.6% | 929,600 |
| 2017/11/07 | 1,307 | 1,316 | 1,296 | 1,316 | +3 | +0.2% | 1,049,800 |
| 2017/11/06 | 1,308 | 1,318 | 1,308 | 1,313 | -11 | -0.8% | 925,800 |
| 2017/11/02 | 1,316 | 1,327 | 1,309 | 1,324 | ±0 | ±0% | 1,189,400 |
| 2017/11/01 | 1,278 | 1,328 | 1,274 | 1,324 | +63 | +5% | 2,736,200 |
| 2017/10/31 | 1,264 | 1,270 | 1,259 | 1,261 | -6 | -0.5% | 1,071,200 |
| 2017/10/30 | 1,265 | 1,269 | 1,260 | 1,267 | +1 | +0.1% | 1,092,200 |
| 2017/10/27 | 1,264 | 1,272 | 1,258 | 1,266 | +1 | +0.1% | 982,200 |
| 2017/10/26 | 1,262 | 1,270 | 1,262 | 1,265 | -2 | -0.2% | 751,600 |
| 2017/10/25 | 1,283 | 1,283 | 1,264 | 1,267 | -19 | -1.5% | 1,035,500 |
| 2017/10/24 | 1,267 | 1,286 | 1,266 | 1,286 | +19 | +1.5% | 1,213,100 |
| 2017/10/23 | 1,269 | 1,270 | 1,261 | 1,267 | +5 | +0.4% | 832,800 |
| 2017/10/20 | 1,265 | 1,273 | 1,259 | 1,262 | -7 | -0.6% | 1,092,900 |
| 2017/10/19 | 1,262 | 1,274 | 1,261 | 1,269 | +5 | +0.4% | 1,376,700 |
| 2017/10/18 | 1,252 | 1,267 | 1,250 | 1,264 | +9 | +0.7% | 1,588,800 |
| 2017/10/17 | 1,253 | 1,259 | 1,251 | 1,255 | +6 | +0.5% | 1,079,100 |
| 2017/10/16 | 1,236 | 1,255 | 1,235 | 1,249 | +17 | +1.4% | 1,481,100 |
| 2017/10/13 | 1,221 | 1,232 | 1,221 | 1,232 | +6 | +0.5% | 1,011,000 |
| 2017/10/12 | 1,222 | 1,228 | 1,221 | 1,226 | +7 | +0.6% | 927,400 |
| 2017/10/11 | 1,217 | 1,225 | 1,217 | 1,219 | -1 | -0.1% | 841,800 |
| 2017/10/10 | 1,216 | 1,224 | 1,214 | 1,220 | -1 | -0.1% | 926,500 |
| 2017/10/06 | 1,224 | 1,229 | 1,219 | 1,221 | -3 | -0.2% | 523,400 |
| 2017/10/05 | 1,224 | 1,236 | 1,221 | 1,224 | +6 | +0.5% | 949,200 |
| 2017/10/04 | 1,218 | 1,226 | 1,216 | 1,218 | -2 | -0.2% | 712,100 |
| 2017/10/03 | 1,209 | 1,220 | 1,205 | 1,220 | +12 | +1% | 1,014,800 |
| 2017/10/02 | 1,200 | 1,210 | 1,200 | 1,208 | +13 | +1.1% | 1,165,200 |
| 2017/09/29 | 1,196 | 1,197 | 1,188 | 1,195 | -1 | -0.1% | 1,280,600 |
| 2017/09/28 | 1,211 | 1,211 | 1,189 | 1,196 | -9 | -0.7% | 1,762,100 |
| 2017/09/27 | 1,226 | 1,227 | 1,203 | 1,205 | -44 | -3.5% | 2,022,700 |
| 2017/09/26 | 1,261 | 1,262 | 1,246 | 1,249 | -10 | -0.8% | 1,392,000 |
| 2017/09/25 | 1,252 | 1,262 | 1,249 | 1,259 | +3 | +0.2% | 1,137,500 |
| 2017/09/22 | 1,257 | 1,259 | 1,250 | 1,256 | +4 | +0.3% | 994,100 |
1801～
1850
件表示中 / 3685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 | 83,000円 | -8.5% | -45.9% | 2.41% | 3.73倍 | 0.45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 | 254,600円 | +6.0% | +7.1% | 3.93% | 5.29倍 | 0.35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 | 421,600円 | +1.1% | -19.1% | 1.90% | 16.47倍 | 0.91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 | 109,500円 | +6.4% | -7.6% | 3.65% | 4.14倍 | 0.56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 | 76,600円 | +6.4% | -21.2% | 2.61% | 2.46倍 | 0.46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
