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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,239 | 1,241 | 1,232 | 1,233 | -4 | -0.3% | 774,300 |
| 2017/07/03 | 1,245 | 1,245 | 1,234 | 1,237 | -2 | -0.2% | 685,200 |
| 2017/06/30 | 1,247 | 1,247 | 1,235 | 1,239 | -12 | -1% | 1,229,500 |
| 2017/06/29 | 1,255 | 1,256 | 1,242 | 1,251 | +1 | +0.1% | 907,000 |
| 2017/06/28 | 1,234 | 1,254 | 1,234 | 1,250 | +16 | +1.3% | 1,106,400 |
| 2017/06/27 | 1,235 | 1,237 | 1,229 | 1,234 | -1 | -0.1% | 698,800 |
| 2017/06/26 | 1,234 | 1,237 | 1,229 | 1,235 | +1 | +0.1% | 655,400 |
| 2017/06/23 | 1,234 | 1,236 | 1,225 | 1,234 | +2 | +0.2% | 1,008,300 |
| 2017/06/22 | 1,240 | 1,243 | 1,231 | 1,232 | -9 | -0.7% | 1,121,600 |
| 2017/06/21 | 1,260 | 1,261 | 1,240 | 1,241 | -20 | -1.6% | 1,491,000 |
| 2017/06/20 | 1,271 | 1,272 | 1,261 | 1,261 | -7 | -0.6% | 876,500 |
| 2017/06/19 | 1,269 | 1,275 | 1,267 | 1,268 | +6 | +0.5% | 739,400 |
| 2017/06/16 | 1,270 | 1,271 | 1,256 | 1,262 | -2 | -0.2% | 1,117,600 |
| 2017/06/15 | 1,250 | 1,266 | 1,248 | 1,264 | +15 | +1.2% | 1,137,600 |
| 2017/06/14 | 1,255 | 1,265 | 1,247 | 1,249 | -3 | -0.2% | 944,500 |
| 2017/06/13 | 1,252 | 1,262 | 1,248 | 1,252 | -4 | -0.3% | 506,600 |
| 2017/06/12 | 1,254 | 1,262 | 1,251 | 1,256 | +4 | +0.3% | 541,300 |
| 2017/06/09 | 1,250 | 1,259 | 1,246 | 1,252 | +2 | +0.2% | 1,233,400 |
| 2017/06/08 | 1,265 | 1,266 | 1,250 | 1,250 | -15 | -1.2% | 1,079,000 |
| 2017/06/07 | 1,264 | 1,271 | 1,258 | 1,265 | +5 | +0.4% | 864,100 |
| 2017/06/06 | 1,281 | 1,282 | 1,258 | 1,260 | -21 | -1.6% | 953,400 |
| 2017/06/05 | 1,281 | 1,285 | 1,266 | 1,281 | -11 | -0.9% | 905,300 |
| 2017/06/02 | 1,287 | 1,296 | 1,281 | 1,292 | +6 | +0.5% | 1,619,600 |
| 2017/06/01 | 1,266 | 1,288 | 1,261 | 1,286 | +25 | +2% | 1,162,300 |
| 2017/05/31 | 1,277 | 1,279 | 1,254 | 1,261 | -20 | -1.6% | 1,543,200 |
| 2017/05/30 | 1,277 | 1,285 | 1,275 | 1,281 | -2 | -0.2% | 612,600 |
| 2017/05/29 | 1,282 | 1,287 | 1,272 | 1,283 | +3 | +0.2% | 538,600 |
| 2017/05/26 | 1,292 | 1,297 | 1,277 | 1,280 | -11 | -0.9% | 1,119,800 |
| 2017/05/25 | 1,240 | 1,294 | 1,240 | 1,291 | +52 | +4.2% | 2,042,800 |
| 2017/05/24 | 1,244 | 1,247 | 1,234 | 1,239 | -4 | -0.3% | 1,196,100 |
| 2017/05/23 | 1,246 | 1,254 | 1,239 | 1,243 | +3 | +0.2% | 997,400 |
| 2017/05/22 | 1,237 | 1,245 | 1,231 | 1,240 | +3 | +0.2% | 601,000 |
| 2017/05/19 | 1,237 | 1,237 | 1,226 | 1,237 | -4 | -0.3% | 1,054,600 |
| 2017/05/18 | 1,243 | 1,253 | 1,237 | 1,241 | -5 | -0.4% | 1,059,800 |
| 2017/05/17 | 1,236 | 1,248 | 1,236 | 1,246 | +7 | +0.6% | 748,300 |
| 2017/05/16 | 1,237 | 1,243 | 1,235 | 1,239 | +5 | +0.4% | 782,300 |
| 2017/05/15 | 1,233 | 1,240 | 1,229 | 1,234 | -3 | -0.2% | 1,094,100 |
| 2017/05/12 | 1,226 | 1,239 | 1,226 | 1,237 | +7 | +0.6% | 1,347,000 |
| 2017/05/11 | 1,232 | 1,232 | 1,218 | 1,230 | +7 | +0.6% | 1,727,400 |
| 2017/05/10 | 1,228 | 1,232 | 1,217 | 1,223 | +2 | +0.2% | 1,325,100 |
| 2017/05/09 | 1,225 | 1,231 | 1,218 | 1,221 | -5 | -0.4% | 1,412,900 |
| 2017/05/08 | 1,229 | 1,230 | 1,219 | 1,226 | +9 | +0.7% | 1,604,800 |
| 2017/05/02 | 1,213 | 1,225 | 1,213 | 1,217 | -2 | -0.2% | 929,400 |
| 2017/05/01 | 1,216 | 1,222 | 1,209 | 1,219 | +4 | +0.3% | 1,335,700 |
| 2017/04/28 | 1,215 | 1,225 | 1,208 | 1,215 | -5 | -0.4% | 1,070,000 |
| 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 |
2001～
2050
件表示中 / 3781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 | 88,700円 | -8.5% | -33.9% | 2.37% | 4.91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 | 285,500円 | -8.0% | -15.1% | 3.50% | 5.77倍 | 0.38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 | 442,900円 | -7.0% | -7.4% | 2.03% | 16.75倍 | 0.93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 | 139,200円 | -6.0% | -42.1% | 3.59% | 6.98倍 | 0.65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 | 119,700円 | -4.3% | -37.5% | 2.51% | 9.99倍 | 0.71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
