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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,585 | 1,654 | 1,576 | 1,650 | +42 | +2.6% | 1,144,400 |
| 2016/02/05 | 1,605 | 1,614 | 1,583 | 1,608 | -24 | -1.5% | 1,114,100 |
| 2016/02/04 | 1,637 | 1,646 | 1,617 | 1,632 | -8 | -0.5% | 1,152,100 |
| 2016/02/03 | 1,622 | 1,646 | 1,605 | 1,640 | -26 | -1.6% | 2,415,600 |
| 2016/02/02 | 1,616 | 1,668 | 1,609 | 1,666 | +43 | +2.6% | 1,975,600 |
| 2016/02/01 | 1,594 | 1,645 | 1,573 | 1,623 | +28 | +1.8% | 1,697,100 |
| 2016/01/29 | 1,559 | 1,610 | 1,544 | 1,595 | +76 | +5% | 1,632,000 |
| 2016/01/28 | 1,523 | 1,543 | 1,514 | 1,519 | -14 | -0.9% | 1,169,000 |
| 2016/01/27 | 1,502 | 1,535 | 1,496 | 1,533 | +61 | +4.1% | 1,097,600 |
| 2016/01/26 | 1,486 | 1,493 | 1,471 | 1,472 | -39 | -2.6% | 970,200 |
| 2016/01/25 | 1,508 | 1,516 | 1,482 | 1,511 | +29 | +2% | 1,196,400 |
| 2016/01/22 | 1,470 | 1,486 | 1,440 | 1,482 | +71 | +5% | 1,702,900 |
| 2016/01/21 | 1,458 | 1,477 | 1,411 | 1,411 | -54 | -3.7% | 1,412,300 |
| 2016/01/20 | 1,517 | 1,526 | 1,462 | 1,465 | -58 | -3.8% | 1,352,500 |
| 2016/01/19 | 1,533 | 1,548 | 1,509 | 1,523 | -11 | -0.7% | 740,500 |
| 2016/01/18 | 1,511 | 1,538 | 1,502 | 1,534 | -15 | -1% | 1,126,500 |
| 2016/01/15 | 1,541 | 1,563 | 1,532 | 1,549 | +17 | +1.1% | 1,472,100 |
| 2016/01/14 | 1,532 | 1,541 | 1,506 | 1,532 | -34 | -2.2% | 1,465,900 |
| 2016/01/13 | 1,555 | 1,571 | 1,535 | 1,566 | +18 | +1.2% | 1,532,900 |
| 2016/01/12 | 1,573 | 1,607 | 1,548 | 1,548 | -50 | -3.1% | 2,235,900 |
| 2016/01/08 | 1,629 | 1,638 | 1,592 | 1,598 | -32 | -2% | 1,878,000 |
| 2016/01/07 | 1,632 | 1,656 | 1,622 | 1,630 | +1 | +0.1% | 1,678,400 |
| 2016/01/06 | 1,635 | 1,664 | 1,624 | 1,629 | +11 | +0.7% | 2,048,100 |
| 2016/01/05 | 1,575 | 1,632 | 1,571 | 1,618 | +51 | +3.3% | 2,766,300 |
| 2016/01/04 | 1,590 | 1,600 | 1,560 | 1,567 | -33 | -2.1% | 1,067,100 |
| 2015/12/30 | 1,580 | 1,604 | 1,575 | 1,600 | +26 | +1.7% | 1,131,100 |
| 2015/12/29 | 1,559 | 1,579 | 1,545 | 1,574 | +6 | +0.4% | 847,600 |
| 2015/12/28 | 1,528 | 1,573 | 1,527 | 1,568 | +40 | +2.6% | 806,700 |
| 2015/12/25 | 1,580 | 1,582 | 1,521 | 1,528 | -46 | -2.9% | 687,500 |
| 2015/12/24 | 1,578 | 1,598 | 1,574 | 1,574 | +5 | +0.3% | 624,600 |
| 2015/12/22 | 1,565 | 1,576 | 1,542 | 1,569 | -4 | -0.3% | 777,200 |
| 2015/12/21 | 1,558 | 1,578 | 1,544 | 1,573 | +19 | +1.2% | 1,173,500 |
| 2015/12/18 | 1,579 | 1,607 | 1,554 | 1,554 | -27 | -1.7% | 1,724,400 |
| 2015/12/17 | 1,578 | 1,594 | 1,548 | 1,581 | +70 | +4.6% | 2,207,500 |
| 2015/12/16 | 1,511 | 1,520 | 1,503 | 1,511 | +3 | +0.2% | 1,333,800 |
| 2015/12/15 | 1,529 | 1,529 | 1,498 | 1,508 | -22 | -1.4% | 1,308,800 |
| 2015/12/14 | 1,523 | 1,533 | 1,495 | 1,530 | -27 | -1.7% | 1,563,300 |
| 2015/12/11 | 1,545 | 1,566 | 1,545 | 1,557 | -7 | -0.4% | 1,007,700 |
| 2015/12/10 | 1,550 | 1,576 | 1,543 | 1,564 | ±0 | ±0% | 871,200 |
| 2015/12/09 | 1,546 | 1,568 | 1,543 | 1,564 | +8 | +0.5% | 1,200,700 |
| 2015/12/08 | 1,582 | 1,586 | 1,549 | 1,556 | -20 | -1.3% | 1,078,900 |
| 2015/12/07 | 1,586 | 1,590 | 1,572 | 1,576 | -15 | -0.9% | 1,359,200 |
| 2015/12/04 | 1,591 | 1,601 | 1,582 | 1,591 | -17 | -1.1% | 1,124,800 |
| 2015/12/03 | 1,623 | 1,629 | 1,607 | 1,608 | -23 | -1.4% | 997,200 |
| 2015/12/02 | 1,616 | 1,646 | 1,616 | 1,631 | +16 | +1% | 940,500 |
| 2015/12/01 | 1,587 | 1,625 | 1,585 | 1,615 | +38 | +2.4% | 1,189,200 |
| 2015/11/30 | 1,628 | 1,628 | 1,574 | 1,577 | -43 | -2.7% | 1,897,200 |
| 2015/11/27 | 1,636 | 1,639 | 1,617 | 1,620 | -19 | -1.2% | 840,000 |
| 2015/11/26 | 1,641 | 1,651 | 1,632 | 1,639 | +3 | +0.2% | 794,900 |
| 2015/11/25 | 1,621 | 1,649 | 1,621 | 1,636 | +6 | +0.4% | 1,560,100 |
2151～
2200
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
