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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,228 | 1,231 | 1,213 | 1,220 | -12 | -1% | 1,115,500 |
| 2017/04/26 | 1,235 | 1,236 | 1,222 | 1,232 | +4 | +0.3% | 1,134,000 |
| 2017/04/25 | 1,224 | 1,230 | 1,216 | 1,228 | +2 | +0.2% | 1,470,600 |
| 2017/04/24 | 1,225 | 1,228 | 1,209 | 1,226 | ±0 | ±0% | 1,913,600 |
| 2017/04/21 | 1,217 | 1,229 | 1,210 | 1,226 | +18 | +1.5% | 1,291,200 |
| 2017/04/20 | 1,220 | 1,223 | 1,207 | 1,208 | -14 | -1.1% | 1,239,300 |
| 2017/04/19 | 1,210 | 1,224 | 1,207 | 1,222 | -1 | -0.1% | 1,441,600 |
| 2017/04/18 | 1,228 | 1,228 | 1,212 | 1,223 | -5 | -0.4% | 1,206,700 |
| 2017/04/17 | 1,203 | 1,228 | 1,203 | 1,228 | +24 | +2% | 684,300 |
| 2017/04/14 | 1,226 | 1,228 | 1,202 | 1,204 | -30 | -2.4% | 1,207,300 |
| 2017/04/13 | 1,219 | 1,236 | 1,217 | 1,234 | +13 | +1.1% | 1,162,400 |
| 2017/04/12 | 1,220 | 1,223 | 1,211 | 1,221 | -4 | -0.3% | 884,300 |
| 2017/04/11 | 1,224 | 1,226 | 1,218 | 1,225 | -1 | -0.1% | 756,300 |
| 2017/04/10 | 1,234 | 1,241 | 1,224 | 1,226 | -9 | -0.7% | 861,300 |
| 2017/04/07 | 1,222 | 1,243 | 1,218 | 1,235 | +21 | +1.7% | 1,509,100 |
| 2017/04/06 | 1,242 | 1,243 | 1,212 | 1,214 | -25 | -2% | 1,249,900 |
| 2017/04/05 | 1,234 | 1,240 | 1,225 | 1,239 | -3 | -0.2% | 1,127,200 |
| 2017/04/04 | 1,246 | 1,246 | 1,232 | 1,242 | -4 | -0.3% | 1,097,800 |
| 2017/04/03 | 1,241 | 1,250 | 1,234 | 1,246 | +14 | +1.1% | 1,006,000 |
| 2017/03/31 | 1,250 | 1,254 | 1,232 | 1,232 | -9 | -0.7% | 1,649,800 |
| 2017/03/30 | 1,277 | 1,278 | 1,240 | 1,241 | -39 | -3% | 1,530,900 |
| 2017/03/29 | 1,280 | 1,292 | 1,270 | 1,280 | -1 | -0.1% | 2,100,500 |
| 2017/03/28 | 1,285 | 1,287 | 1,275 | 1,281 | +5 | +0.4% | 1,495,100 |
| 2017/03/27 | 1,278 | 1,285 | 1,267 | 1,276 | -9 | -0.7% | 1,149,900 |
| 2017/03/24 | 1,264 | 1,286 | 1,257 | 1,285 | +19 | +1.5% | 1,217,500 |
| 2017/03/23 | 1,250 | 1,268 | 1,247 | 1,266 | +24 | +1.9% | 1,145,300 |
| 2017/03/22 | 1,253 | 1,255 | 1,241 | 1,242 | -15 | -1.2% | 1,456,700 |
| 2017/03/21 | 1,252 | 1,257 | 1,247 | 1,257 | +6 | +0.5% | 1,222,000 |
| 2017/03/17 | 1,256 | 1,257 | 1,250 | 1,251 | -11 | -0.9% | 2,016,500 |
| 2017/03/16 | 1,262 | 1,273 | 1,255 | 1,262 | +8 | +0.6% | 1,440,500 |
| 2017/03/15 | 1,267 | 1,267 | 1,254 | 1,254 | -13 | -1% | 984,500 |
| 2017/03/14 | 1,267 | 1,272 | 1,261 | 1,267 | +4 | +0.3% | 1,345,300 |
| 2017/03/13 | 1,242 | 1,263 | 1,237 | 1,263 | +23 | +1.9% | 1,396,700 |
| 2017/03/10 | 1,244 | 1,252 | 1,230 | 1,240 | +11 | +0.9% | 1,510,000 |
| 2017/03/09 | 1,238 | 1,239 | 1,225 | 1,229 | -7 | -0.6% | 1,539,600 |
| 2017/03/08 | 1,247 | 1,247 | 1,234 | 1,236 | -11 | -0.9% | 1,047,700 |
| 2017/03/07 | 1,242 | 1,250 | 1,239 | 1,247 | +8 | +0.6% | 1,550,700 |
| 2017/03/06 | 1,247 | 1,247 | 1,232 | 1,239 | -11 | -0.9% | 1,359,100 |
| 2017/03/03 | 1,245 | 1,254 | 1,242 | 1,250 | +3 | +0.2% | 1,041,100 |
| 2017/03/02 | 1,254 | 1,254 | 1,241 | 1,247 | +7 | +0.6% | 1,151,000 |
| 2017/03/01 | 1,250 | 1,254 | 1,237 | 1,240 | +2 | +0.2% | 1,161,400 |
| 2017/02/28 | 1,246 | 1,259 | 1,238 | 1,238 | -1 | -0.1% | 1,578,600 |
| 2017/02/27 | 1,241 | 1,246 | 1,231 | 1,239 | -4 | -0.3% | 1,062,700 |
| 2017/02/24 | 1,240 | 1,247 | 1,235 | 1,243 | +8 | +0.6% | 1,133,000 |
| 2017/02/23 | 1,236 | 1,244 | 1,230 | 1,235 | ±0 | ±0% | 1,229,300 |
| 2017/02/22 | 1,244 | 1,246 | 1,231 | 1,235 | -4 | -0.3% | 1,100,600 |
| 2017/02/21 | 1,224 | 1,246 | 1,224 | 1,239 | +16 | +1.3% | 1,133,500 |
| 2017/02/20 | 1,221 | 1,225 | 1,218 | 1,223 | +8 | +0.7% | 956,100 |
| 2017/02/17 | 1,219 | 1,225 | 1,210 | 1,215 | -3 | -0.2% | 2,116,100 |
| 2017/02/16 | 1,235 | 1,236 | 1,212 | 1,218 | -19 | -1.5% | 1,950,000 |
1951～
2000
件表示中 / 3686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 | 82,800円 | -8.5% | -45.9% | 2.42% | 3.72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 | 254,200円 | +6.0% | +7.1% | 3.93% | 5.28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 | 421,300円 | +1.1% | -19.1% | 1.90% | 16.46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 | 109,000円 | +6.4% | -7.6% | 3.67% | 4.12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 | 76,100円 | +6.4% | -21.2% | 2.63% | 2.45倍 | 0.45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
