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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,338 | 1,358 | 1,327 | 1,358 | +13 | +1% | 740,900 |
| 2016/06/03 | 1,356 | 1,362 | 1,338 | 1,345 | +1 | +0.1% | 909,400 |
| 2016/06/02 | 1,369 | 1,380 | 1,342 | 1,344 | -27 | -2% | 980,800 |
| 2016/06/01 | 1,382 | 1,384 | 1,367 | 1,371 | -18 | -1.3% | 1,012,100 |
| 2016/05/31 | 1,371 | 1,398 | 1,371 | 1,389 | +10 | +0.7% | 3,096,200 |
| 2016/05/30 | 1,367 | 1,381 | 1,355 | 1,379 | +19 | +1.4% | 795,700 |
| 2016/05/27 | 1,365 | 1,372 | 1,353 | 1,360 | -5 | -0.4% | 758,700 |
| 2016/05/26 | 1,364 | 1,378 | 1,360 | 1,365 | +18 | +1.3% | 1,083,700 |
| 2016/05/25 | 1,360 | 1,364 | 1,346 | 1,347 | +6 | +0.4% | 718,700 |
| 2016/05/24 | 1,360 | 1,364 | 1,340 | 1,341 | -20 | -1.5% | 956,500 |
| 2016/05/23 | 1,374 | 1,376 | 1,351 | 1,361 | -25 | -1.8% | 963,600 |
| 2016/05/20 | 1,381 | 1,392 | 1,374 | 1,386 | +5 | +0.4% | 1,281,000 |
| 2016/05/19 | 1,412 | 1,412 | 1,372 | 1,381 | -33 | -2.3% | 1,506,600 |
| 2016/05/18 | 1,425 | 1,432 | 1,400 | 1,414 | -27 | -1.9% | 1,131,400 |
| 2016/05/17 | 1,399 | 1,441 | 1,397 | 1,441 | +46 | +3.3% | 840,100 |
| 2016/05/16 | 1,409 | 1,419 | 1,392 | 1,395 | -19 | -1.3% | 796,100 |
| 2016/05/13 | 1,451 | 1,455 | 1,412 | 1,414 | -38 | -2.6% | 850,400 |
| 2016/05/12 | 1,425 | 1,454 | 1,415 | 1,452 | +11 | +0.8% | 673,500 |
| 2016/05/11 | 1,419 | 1,458 | 1,416 | 1,441 | +20 | +1.4% | 939,100 |
| 2016/05/10 | 1,392 | 1,422 | 1,380 | 1,421 | +20 | +1.4% | 1,107,900 |
| 2016/05/09 | 1,424 | 1,424 | 1,401 | 1,401 | -13 | -0.9% | 894,000 |
| 2016/05/06 | 1,407 | 1,437 | 1,404 | 1,414 | -1 | -0.1% | 1,164,100 |
| 2016/05/02 | 1,370 | 1,415 | 1,370 | 1,415 | -11 | -0.8% | 1,408,100 |
| 2016/04/28 | 1,417 | 1,498 | 1,416 | 1,426 | -1 | -0.1% | 1,808,200 |
| 2016/04/27 | 1,453 | 1,462 | 1,421 | 1,427 | -26 | -1.8% | 982,100 |
| 2016/04/26 | 1,452 | 1,472 | 1,443 | 1,453 | +1 | +0.1% | 743,700 |
| 2016/04/25 | 1,452 | 1,455 | 1,437 | 1,452 | +3 | +0.2% | 647,400 |
| 2016/04/22 | 1,435 | 1,457 | 1,435 | 1,449 | -5 | -0.3% | 954,800 |
| 2016/04/21 | 1,454 | 1,462 | 1,439 | 1,454 | +20 | +1.4% | 1,033,500 |
| 2016/04/20 | 1,435 | 1,454 | 1,423 | 1,434 | +2 | +0.1% | 750,200 |
| 2016/04/19 | 1,429 | 1,449 | 1,413 | 1,432 | +32 | +2.3% | 1,058,400 |
| 2016/04/18 | 1,405 | 1,421 | 1,400 | 1,400 | -56 | -3.8% | 940,500 |
| 2016/04/15 | 1,437 | 1,458 | 1,428 | 1,456 | -12 | -0.8% | 951,200 |
| 2016/04/14 | 1,432 | 1,468 | 1,402 | 1,468 | +55 | +3.9% | 1,565,700 |
| 2016/04/13 | 1,406 | 1,425 | 1,405 | 1,413 | +14 | +1% | 1,027,500 |
| 2016/04/12 | 1,404 | 1,427 | 1,397 | 1,399 | -2 | -0.1% | 993,700 |
| 2016/04/11 | 1,404 | 1,419 | 1,391 | 1,401 | -12 | -0.8% | 620,400 |
| 2016/04/08 | 1,384 | 1,431 | 1,369 | 1,413 | +1 | +0.1% | 1,365,200 |
| 2016/04/07 | 1,406 | 1,425 | 1,404 | 1,412 | -5 | -0.4% | 984,300 |
| 2016/04/06 | 1,407 | 1,435 | 1,374 | 1,417 | ±0 | ±0% | 1,963,000 |
| 2016/04/05 | 1,451 | 1,453 | 1,415 | 1,417 | -42 | -2.9% | 1,486,300 |
| 2016/04/04 | 1,457 | 1,478 | 1,451 | 1,459 | +5 | +0.3% | 1,219,000 |
| 2016/04/01 | 1,510 | 1,512 | 1,448 | 1,454 | -66 | -4.3% | 1,714,900 |
| 2016/03/31 | 1,521 | 1,534 | 1,504 | 1,520 | -5 | -0.3% | 1,349,400 |
| 2016/03/30 | 1,551 | 1,559 | 1,525 | 1,525 | -33 | -2.1% | 762,600 |
| 2016/03/29 | 1,533 | 1,561 | 1,533 | 1,558 | +7 | +0.5% | 720,900 |
| 2016/03/28 | 1,536 | 1,557 | 1,529 | 1,551 | +23 | +1.5% | 1,006,400 |
| 2016/03/25 | 1,508 | 1,531 | 1,507 | 1,528 | +16 | +1.1% | 590,800 |
| 2016/03/24 | 1,517 | 1,524 | 1,503 | 1,512 | +1 | +0.1% | 937,400 |
| 2016/03/23 | 1,500 | 1,526 | 1,497 | 1,511 | +9 | +0.6% | 1,387,100 |
2201～
2250
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
