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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,501 | 1,518 | 1,490 | 1,502 | +17 | +1.1% | 1,364,800 |
| 2016/03/18 | 1,502 | 1,514 | 1,477 | 1,485 | -15 | -1% | 2,153,700 |
| 2016/03/17 | 1,539 | 1,542 | 1,485 | 1,500 | -34 | -2.2% | 1,679,200 |
| 2016/03/16 | 1,545 | 1,569 | 1,533 | 1,534 | -27 | -1.7% | 733,600 |
| 2016/03/15 | 1,553 | 1,580 | 1,551 | 1,561 | +6 | +0.4% | 852,700 |
| 2016/03/14 | 1,537 | 1,560 | 1,532 | 1,555 | +28 | +1.8% | 1,138,900 |
| 2016/03/11 | 1,502 | 1,538 | 1,502 | 1,527 | +10 | +0.7% | 1,865,000 |
| 2016/03/10 | 1,551 | 1,551 | 1,494 | 1,517 | -67 | -4.2% | 2,019,100 |
| 2016/03/09 | 1,583 | 1,611 | 1,577 | 1,584 | -14 | -0.9% | 1,202,600 |
| 2016/03/08 | 1,581 | 1,611 | 1,551 | 1,598 | -14 | -0.9% | 1,843,400 |
| 2016/03/07 | 1,621 | 1,623 | 1,580 | 1,612 | -21 | -1.3% | 1,091,900 |
| 2016/03/04 | 1,589 | 1,634 | 1,583 | 1,633 | +40 | +2.5% | 1,451,600 |
| 2016/03/03 | 1,548 | 1,607 | 1,545 | 1,593 | +49 | +3.2% | 1,398,700 |
| 2016/03/02 | 1,543 | 1,546 | 1,516 | 1,544 | +35 | +2.3% | 1,427,400 |
| 2016/03/01 | 1,494 | 1,522 | 1,492 | 1,509 | +1 | +0.1% | 741,800 |
| 2016/02/29 | 1,576 | 1,576 | 1,508 | 1,508 | -54 | -3.5% | 1,113,000 |
| 2016/02/26 | 1,546 | 1,574 | 1,545 | 1,562 | +22 | +1.4% | 753,700 |
| 2016/02/25 | 1,509 | 1,543 | 1,508 | 1,540 | +49 | +3.3% | 1,099,500 |
| 2016/02/24 | 1,500 | 1,511 | 1,473 | 1,491 | -22 | -1.5% | 960,100 |
| 2016/02/23 | 1,530 | 1,550 | 1,509 | 1,513 | -5 | -0.3% | 1,031,700 |
| 2016/02/22 | 1,531 | 1,543 | 1,488 | 1,518 | -27 | -1.7% | 1,579,200 |
| 2016/02/19 | 1,540 | 1,559 | 1,524 | 1,545 | -2 | -0.1% | 988,400 |
| 2016/02/18 | 1,580 | 1,586 | 1,542 | 1,547 | +1 | +0.1% | 1,722,600 |
| 2016/02/17 | 1,553 | 1,575 | 1,522 | 1,546 | -18 | -1.2% | 1,421,600 |
| 2016/02/16 | 1,590 | 1,598 | 1,561 | 1,564 | -54 | -3.3% | 1,487,400 |
| 2016/02/15 | 1,569 | 1,625 | 1,556 | 1,618 | +89 | +5.8% | 1,722,700 |
| 2016/02/12 | 1,500 | 1,571 | 1,500 | 1,529 | +9 | +0.6% | 3,012,300 |
| 2016/02/10 | 1,570 | 1,580 | 1,497 | 1,520 | -56 | -3.6% | 1,447,300 |
| 2016/02/09 | 1,595 | 1,599 | 1,565 | 1,576 | -74 | -4.5% | 1,116,700 |
| 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 |
2251～
2300
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
