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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,225 | 1,225 | 1,216 | 1,219 | -10 | -0.8% | 1,203,100 |
| 2018/01/19 | 1,231 | 1,232 | 1,225 | 1,229 | +3 | +0.2% | 945,200 |
| 2018/01/18 | 1,239 | 1,239 | 1,226 | 1,226 | -11 | -0.9% | 1,175,500 |
| 2018/01/17 | 1,240 | 1,242 | 1,229 | 1,237 | -7 | -0.6% | 1,409,500 |
| 2018/01/16 | 1,248 | 1,249 | 1,241 | 1,244 | -4 | -0.3% | 646,200 |
| 2018/01/15 | 1,248 | 1,251 | 1,244 | 1,248 | +6 | +0.5% | 647,400 |
| 2018/01/12 | 1,250 | 1,252 | 1,234 | 1,242 | -11 | -0.9% | 1,607,800 |
| 2018/01/11 | 1,245 | 1,253 | 1,242 | 1,253 | +1 | +0.1% | 1,094,900 |
| 2018/01/10 | 1,240 | 1,259 | 1,240 | 1,252 | +12 | +1% | 1,262,100 |
| 2018/01/09 | 1,232 | 1,240 | 1,226 | 1,240 | +8 | +0.6% | 1,542,400 |
| 2018/01/05 | 1,224 | 1,232 | 1,219 | 1,232 | +12 | +1% | 1,350,700 |
| 2018/01/04 | 1,220 | 1,222 | 1,212 | 1,220 | +9 | +0.7% | 1,308,000 |
| 2017/12/29 | 1,209 | 1,215 | 1,206 | 1,211 | +2 | +0.2% | 821,300 |
| 2017/12/28 | 1,201 | 1,211 | 1,200 | 1,209 | +8 | +0.7% | 985,200 |
| 2017/12/27 | 1,204 | 1,206 | 1,201 | 1,201 | -1 | -0.1% | 622,400 |
| 2017/12/26 | 1,207 | 1,209 | 1,200 | 1,202 | -4 | -0.3% | 754,800 |
| 2017/12/25 | 1,199 | 1,208 | 1,194 | 1,206 | +10 | +0.8% | 970,900 |
| 2017/12/22 | 1,200 | 1,202 | 1,192 | 1,196 | -1 | -0.1% | 1,754,200 |
| 2017/12/21 | 1,205 | 1,205 | 1,183 | 1,197 | -21 | -1.7% | 3,475,100 |
| 2017/12/20 | 1,226 | 1,235 | 1,218 | 1,218 | +6 | +0.5% | 1,489,700 |
| 2017/12/19 | 1,210 | 1,218 | 1,210 | 1,212 | +5 | +0.4% | 1,222,200 |
| 2017/12/18 | 1,213 | 1,213 | 1,205 | 1,207 | +1 | +0.1% | 971,700 |
| 2017/12/15 | 1,213 | 1,214 | 1,205 | 1,206 | -7 | -0.6% | 1,651,900 |
| 2017/12/14 | 1,219 | 1,225 | 1,212 | 1,213 | -8 | -0.7% | 1,015,200 |
| 2017/12/13 | 1,230 | 1,234 | 1,219 | 1,221 | -9 | -0.7% | 1,121,400 |
| 2017/12/12 | 1,232 | 1,235 | 1,227 | 1,230 | -3 | -0.2% | 794,100 |
| 2017/12/11 | 1,235 | 1,238 | 1,226 | 1,233 | +6 | +0.5% | 874,500 |
| 2017/12/08 | 1,215 | 1,228 | 1,215 | 1,227 | +7 | +0.6% | 1,190,500 |
| 2017/12/07 | 1,222 | 1,228 | 1,217 | 1,220 | +1 | +0.1% | 829,800 |
| 2017/12/06 | 1,223 | 1,230 | 1,215 | 1,219 | -10 | -0.8% | 1,039,500 |
| 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 |
1801～
1850
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
