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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/21 | 1,246 | 1,260 | 1,245 | 1,252 | +6 | +0.5% | 1,074,200 |
| 2017/09/20 | 1,240 | 1,247 | 1,235 | 1,246 | +5 | +0.4% | 1,046,600 |
| 2017/09/19 | 1,235 | 1,241 | 1,230 | 1,241 | +12 | +1% | 1,199,300 |
| 2017/09/15 | 1,253 | 1,253 | 1,226 | 1,229 | -34 | -2.7% | 2,606,600 |
| 2017/09/14 | 1,260 | 1,274 | 1,260 | 1,263 | +4 | +0.3% | 864,500 |
| 2017/09/13 | 1,245 | 1,260 | 1,242 | 1,259 | +13 | +1% | 698,700 |
| 2017/09/12 | 1,242 | 1,250 | 1,235 | 1,246 | +12 | +1% | 841,400 |
| 2017/09/11 | 1,244 | 1,246 | 1,233 | 1,234 | ±0 | ±0% | 731,600 |
| 2017/09/08 | 1,240 | 1,244 | 1,232 | 1,234 | -6 | -0.5% | 881,600 |
| 2017/09/07 | 1,240 | 1,243 | 1,227 | 1,240 | +1 | +0.1% | 1,651,400 |
| 2017/09/06 | 1,240 | 1,244 | 1,235 | 1,239 | -1 | -0.1% | 817,800 |
| 2017/09/05 | 1,250 | 1,258 | 1,238 | 1,240 | -9 | -0.7% | 870,800 |
| 2017/09/04 | 1,263 | 1,270 | 1,247 | 1,249 | -17 | -1.3% | 597,000 |
| 2017/09/01 | 1,272 | 1,272 | 1,260 | 1,266 | -2 | -0.2% | 648,600 |
| 2017/08/31 | 1,277 | 1,282 | 1,263 | 1,268 | -10 | -0.8% | 961,100 |
| 2017/08/30 | 1,264 | 1,280 | 1,262 | 1,278 | +18 | +1.4% | 929,700 |
| 2017/08/29 | 1,253 | 1,263 | 1,253 | 1,260 | -2 | -0.2% | 486,800 |
| 2017/08/28 | 1,254 | 1,264 | 1,242 | 1,262 | +13 | +1% | 786,400 |
| 2017/08/25 | 1,245 | 1,253 | 1,243 | 1,249 | +6 | +0.5% | 644,800 |
| 2017/08/24 | 1,247 | 1,256 | 1,242 | 1,243 | -2 | -0.2% | 874,100 |
1851～
1900
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
