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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 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 |
2001～
2050
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
