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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 2016/07/05 | 1,323 | 1,326 | 1,308 | 1,316 | -18 | -1.3% | 587,800 |
| 2016/07/04 | 1,309 | 1,334 | 1,306 | 1,334 | +27 | +2.1% | 1,168,000 |
| 2016/07/01 | 1,312 | 1,321 | 1,291 | 1,307 | +8 | +0.6% | 1,375,500 |
| 2016/06/30 | 1,306 | 1,312 | 1,292 | 1,299 | -8 | -0.6% | 1,234,100 |
| 2016/06/29 | 1,305 | 1,310 | 1,269 | 1,307 | +32 | +2.5% | 2,158,500 |
| 2016/06/28 | 1,251 | 1,282 | 1,234 | 1,275 | +11 | +0.9% | 1,034,100 |
| 2016/06/27 | 1,235 | 1,267 | 1,225 | 1,264 | +42 | +3.4% | 1,021,700 |
| 2016/06/24 | 1,295 | 1,302 | 1,200 | 1,222 | -57 | -4.5% | 1,728,800 |
| 2016/06/23 | 1,270 | 1,283 | 1,266 | 1,279 | +5 | +0.4% | 642,300 |
| 2016/06/22 | 1,304 | 1,304 | 1,266 | 1,274 | -36 | -2.7% | 992,900 |
| 2016/06/21 | 1,320 | 1,330 | 1,295 | 1,310 | ±0 | ±0% | 975,200 |
| 2016/06/20 | 1,323 | 1,324 | 1,307 | 1,310 | -1 | -0.1% | 907,100 |
| 2016/06/17 | 1,318 | 1,328 | 1,305 | 1,311 | -1 | -0.1% | 1,057,300 |
| 2016/06/16 | 1,339 | 1,346 | 1,306 | 1,312 | -29 | -2.2% | 936,000 |
| 2016/06/15 | 1,354 | 1,361 | 1,341 | 1,341 | -26 | -1.9% | 1,028,900 |
| 2016/06/14 | 1,359 | 1,369 | 1,353 | 1,367 | +11 | +0.8% | 875,600 |
| 2016/06/13 | 1,383 | 1,389 | 1,356 | 1,356 | -51 | -3.6% | 572,400 |
| 2016/06/10 | 1,411 | 1,416 | 1,392 | 1,407 | -3 | -0.2% | 964,900 |
| 2016/06/09 | 1,406 | 1,419 | 1,402 | 1,410 | +4 | +0.3% | 751,300 |
| 2016/06/08 | 1,385 | 1,406 | 1,378 | 1,406 | +30 | +2.2% | 833,900 |
| 2016/06/07 | 1,357 | 1,379 | 1,356 | 1,376 | +18 | +1.3% | 680,400 |
2151～
2200
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
