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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,301 | 1,304 | 1,271 | 1,282 | -30 | -2.3% | 797,300 |
| 2016/09/14 | 1,300 | 1,318 | 1,300 | 1,312 | +8 | +0.6% | 998,700 |
| 2016/09/13 | 1,336 | 1,341 | 1,304 | 1,304 | -29 | -2.2% | 1,363,900 |
| 2016/09/12 | 1,307 | 1,335 | 1,302 | 1,333 | +11 | +0.8% | 1,038,800 |
| 2016/09/09 | 1,332 | 1,332 | 1,307 | 1,322 | -10 | -0.8% | 1,395,200 |
| 2016/09/08 | 1,325 | 1,339 | 1,315 | 1,332 | +11 | +0.8% | 1,205,100 |
| 2016/09/07 | 1,301 | 1,331 | 1,296 | 1,321 | +21 | +1.6% | 1,138,300 |
| 2016/09/06 | 1,293 | 1,304 | 1,288 | 1,300 | -5 | -0.4% | 816,800 |
| 2016/09/05 | 1,296 | 1,323 | 1,292 | 1,305 | +30 | +2.4% | 874,500 |
| 2016/09/02 | 1,247 | 1,280 | 1,246 | 1,275 | +40 | +3.2% | 1,146,700 |
| 2016/09/01 | 1,225 | 1,247 | 1,221 | 1,235 | -7 | -0.6% | 1,720,800 |
| 2016/08/31 | 1,238 | 1,247 | 1,216 | 1,242 | +21 | +1.7% | 1,293,300 |
| 2016/08/30 | 1,226 | 1,226 | 1,212 | 1,221 | -5 | -0.4% | 636,800 |
| 2016/08/29 | 1,230 | 1,234 | 1,216 | 1,226 | +12 | +1% | 504,900 |
| 2016/08/26 | 1,240 | 1,244 | 1,214 | 1,214 | -24 | -1.9% | 645,100 |
| 2016/08/25 | 1,240 | 1,247 | 1,226 | 1,238 | +1 | +0.1% | 743,000 |
| 2016/08/24 | 1,228 | 1,249 | 1,223 | 1,237 | +10 | +0.8% | 768,900 |
| 2016/08/23 | 1,200 | 1,227 | 1,197 | 1,227 | +26 | +2.2% | 814,500 |
| 2016/08/22 | 1,183 | 1,201 | 1,176 | 1,201 | +18 | +1.5% | 695,400 |
| 2016/08/19 | 1,180 | 1,186 | 1,167 | 1,183 | +5 | +0.4% | 1,082,400 |
| 2016/08/18 | 1,214 | 1,214 | 1,178 | 1,178 | -37 | -3% | 1,092,600 |
| 2016/08/17 | 1,193 | 1,216 | 1,187 | 1,215 | +15 | +1.3% | 1,078,200 |
| 2016/08/16 | 1,213 | 1,227 | 1,200 | 1,200 | -13 | -1.1% | 875,600 |
| 2016/08/15 | 1,214 | 1,225 | 1,210 | 1,213 | -4 | -0.3% | 497,500 |
| 2016/08/12 | 1,197 | 1,218 | 1,193 | 1,217 | +29 | +2.4% | 1,160,100 |
| 2016/08/10 | 1,206 | 1,212 | 1,181 | 1,188 | -17 | -1.4% | 721,300 |
| 2016/08/09 | 1,201 | 1,214 | 1,197 | 1,205 | -9 | -0.7% | 860,500 |
| 2016/08/08 | 1,214 | 1,220 | 1,200 | 1,214 | +12 | +1% | 1,001,600 |
| 2016/08/05 | 1,202 | 1,215 | 1,195 | 1,202 | ±0 | ±0% | 844,400 |
| 2016/08/04 | 1,201 | 1,216 | 1,190 | 1,202 | +11 | +0.9% | 798,800 |
| 2016/08/03 | 1,221 | 1,225 | 1,188 | 1,191 | -46 | -3.7% | 1,502,600 |
| 2016/08/02 | 1,259 | 1,269 | 1,235 | 1,237 | -34 | -2.7% | 1,067,700 |
| 2016/08/01 | 1,275 | 1,278 | 1,258 | 1,271 | -22 | -1.7% | 1,046,400 |
| 2016/07/29 | 1,309 | 1,317 | 1,261 | 1,293 | -12 | -0.9% | 1,541,300 |
| 2016/07/28 | 1,318 | 1,329 | 1,303 | 1,305 | -21 | -1.6% | 706,400 |
| 2016/07/27 | 1,362 | 1,368 | 1,315 | 1,326 | -29 | -2.1% | 1,302,200 |
| 2016/07/26 | 1,377 | 1,383 | 1,346 | 1,355 | -14 | -1% | 747,400 |
| 2016/07/25 | 1,352 | 1,377 | 1,352 | 1,369 | +30 | +2.2% | 933,800 |
| 2016/07/22 | 1,337 | 1,357 | 1,331 | 1,339 | -15 | -1.1% | 608,900 |
| 2016/07/21 | 1,348 | 1,354 | 1,333 | 1,354 | +16 | +1.2% | 829,300 |
| 2016/07/20 | 1,355 | 1,362 | 1,329 | 1,338 | -21 | -1.5% | 880,600 |
| 2016/07/19 | 1,336 | 1,359 | 1,328 | 1,359 | +34 | +2.6% | 1,079,300 |
| 2016/07/15 | 1,334 | 1,348 | 1,320 | 1,325 | +2 | +0.2% | 997,500 |
| 2016/07/14 | 1,312 | 1,326 | 1,301 | 1,323 | +16 | +1.2% | 778,900 |
| 2016/07/13 | 1,321 | 1,325 | 1,305 | 1,307 | +1 | +0.1% | 926,700 |
| 2016/07/12 | 1,323 | 1,334 | 1,306 | 1,306 | ±0 | ±0% | 780,400 |
| 2016/07/11 | 1,315 | 1,321 | 1,301 | 1,306 | +15 | +1.2% | 940,300 |
| 2016/07/08 | 1,316 | 1,328 | 1,291 | 1,291 | -32 | -2.4% | 897,200 |
| 2016/07/07 | 1,310 | 1,331 | 1,310 | 1,323 | +14 | +1.1% | 656,700 |
| 2016/07/06 | 1,295 | 1,310 | 1,292 | 1,309 | -7 | -0.5% | 643,300 |
2001～
2050
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
