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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,258 | 1,258 | 1,236 | 1,237 | -9 | -0.7% | 965,900 |
| 2017/02/14 | 1,262 | 1,262 | 1,244 | 1,246 | -6 | -0.5% | 913,700 |
| 2017/02/13 | 1,257 | 1,259 | 1,244 | 1,252 | +4 | +0.3% | 1,404,900 |
| 2017/02/10 | 1,233 | 1,249 | 1,231 | 1,248 | +26 | +2.1% | 1,898,500 |
| 2017/02/09 | 1,235 | 1,237 | 1,220 | 1,222 | -13 | -1.1% | 1,294,500 |
| 2017/02/08 | 1,245 | 1,246 | 1,230 | 1,235 | ±0 | ±0% | 983,700 |
| 2017/02/07 | 1,220 | 1,238 | 1,220 | 1,235 | +13 | +1.1% | 1,170,100 |
| 2017/02/06 | 1,234 | 1,234 | 1,216 | 1,222 | +1 | +0.1% | 1,180,100 |
| 2017/02/03 | 1,240 | 1,244 | 1,221 | 1,221 | -18 | -1.5% | 1,574,300 |
| 2017/02/02 | 1,264 | 1,267 | 1,236 | 1,239 | -17 | -1.4% | 1,442,300 |
| 2017/02/01 | 1,254 | 1,264 | 1,246 | 1,256 | -14 | -1.1% | 2,106,000 |
| 2017/01/31 | 1,283 | 1,292 | 1,270 | 1,270 | -30 | -2.3% | 1,553,000 |
| 2017/01/30 | 1,300 | 1,309 | 1,291 | 1,300 | -15 | -1.1% | 1,579,400 |
| 2017/01/27 | 1,324 | 1,325 | 1,311 | 1,315 | +2 | +0.2% | 769,200 |
| 2017/01/26 | 1,326 | 1,330 | 1,309 | 1,313 | +1 | +0.1% | 948,700 |
| 2017/01/25 | 1,330 | 1,338 | 1,309 | 1,312 | -1 | -0.1% | 763,200 |
| 2017/01/24 | 1,325 | 1,327 | 1,301 | 1,313 | -29 | -2.2% | 1,336,000 |
| 2017/01/23 | 1,353 | 1,353 | 1,341 | 1,342 | -29 | -2.1% | 1,210,000 |
| 2017/01/20 | 1,373 | 1,376 | 1,356 | 1,371 | -6 | -0.4% | 1,076,000 |
| 2017/01/19 | 1,357 | 1,380 | 1,357 | 1,377 | +40 | +3% | 1,461,700 |
| 2017/01/18 | 1,339 | 1,350 | 1,327 | 1,337 | +11 | +0.8% | 1,182,300 |
| 2017/01/17 | 1,340 | 1,344 | 1,326 | 1,326 | -9 | -0.7% | 800,100 |
| 2017/01/16 | 1,344 | 1,355 | 1,331 | 1,335 | -22 | -1.6% | 950,900 |
| 2017/01/13 | 1,335 | 1,362 | 1,335 | 1,357 | +16 | +1.2% | 1,119,700 |
| 2017/01/12 | 1,358 | 1,363 | 1,337 | 1,341 | -17 | -1.3% | 1,162,900 |
| 2017/01/11 | 1,367 | 1,377 | 1,357 | 1,358 | -4 | -0.3% | 1,026,700 |
| 2017/01/10 | 1,374 | 1,386 | 1,361 | 1,362 | -26 | -1.9% | 1,463,000 |
| 2017/01/06 | 1,388 | 1,396 | 1,383 | 1,388 | -9 | -0.6% | 902,100 |
| 2017/01/05 | 1,389 | 1,408 | 1,385 | 1,397 | -2 | -0.1% | 920,600 |
| 2017/01/04 | 1,384 | 1,400 | 1,382 | 1,399 | +28 | +2% | 1,236,900 |
| 2016/12/30 | 1,381 | 1,382 | 1,367 | 1,371 | -11 | -0.8% | 671,000 |
| 2016/12/29 | 1,399 | 1,403 | 1,378 | 1,382 | -20 | -1.4% | 850,600 |
| 2016/12/28 | 1,398 | 1,410 | 1,391 | 1,402 | -3 | -0.2% | 643,000 |
| 2016/12/27 | 1,407 | 1,415 | 1,394 | 1,405 | -7 | -0.5% | 952,200 |
| 2016/12/26 | 1,445 | 1,445 | 1,412 | 1,412 | -28 | -1.9% | 1,097,800 |
| 2016/12/22 | 1,457 | 1,457 | 1,427 | 1,440 | -10 | -0.7% | 1,053,900 |
| 2016/12/21 | 1,455 | 1,465 | 1,448 | 1,450 | -11 | -0.8% | 959,000 |
| 2016/12/20 | 1,461 | 1,469 | 1,456 | 1,461 | -9 | -0.6% | 984,400 |
| 2016/12/19 | 1,465 | 1,474 | 1,453 | 1,470 | +15 | +1% | 1,054,900 |
| 2016/12/16 | 1,464 | 1,479 | 1,441 | 1,455 | +2 | +0.1% | 1,561,400 |
| 2016/12/15 | 1,435 | 1,458 | 1,423 | 1,453 | +18 | +1.3% | 1,813,000 |
| 2016/12/14 | 1,433 | 1,455 | 1,428 | 1,435 | -1 | -0.1% | 1,901,500 |
| 2016/12/13 | 1,408 | 1,439 | 1,408 | 1,436 | +28 | +2% | 2,639,200 |
| 2016/12/12 | 1,407 | 1,420 | 1,397 | 1,408 | +9 | +0.6% | 1,681,800 |
| 2016/12/09 | 1,399 | 1,408 | 1,381 | 1,399 | +9 | +0.6% | 2,347,900 |
| 2016/12/08 | 1,348 | 1,398 | 1,348 | 1,390 | +56 | +4.2% | 3,679,300 |
| 2016/12/07 | 1,297 | 1,335 | 1,284 | 1,334 | +23 | +1.8% | 2,378,300 |
| 2016/12/06 | 1,270 | 1,311 | 1,266 | 1,311 | +47 | +3.7% | 2,039,900 |
| 2016/12/05 | 1,276 | 1,280 | 1,263 | 1,264 | -16 | -1.3% | 1,267,300 |
| 2016/12/02 | 1,275 | 1,284 | 1,273 | 1,280 | +5 | +0.4% | 1,904,000 |
1901～
1950
件表示中 / 3586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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54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
