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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/11/24 | 1,660 | 1,674 | 1,612 | 1,630 | -40 | -2.4% | 1,834,000 |
| 2015/11/20 | 1,691 | 1,691 | 1,660 | 1,670 | -27 | -1.6% | 868,500 |
| 2015/11/19 | 1,697 | 1,713 | 1,691 | 1,697 | +13 | +0.8% | 614,300 |
| 2015/11/18 | 1,687 | 1,700 | 1,676 | 1,684 | -16 | -0.9% | 715,400 |
| 2015/11/17 | 1,688 | 1,714 | 1,681 | 1,700 | +30 | +1.8% | 682,400 |
| 2015/11/16 | 1,658 | 1,684 | 1,656 | 1,670 | -10 | -0.6% | 525,600 |
| 2015/11/13 | 1,684 | 1,698 | 1,674 | 1,680 | -18 | -1.1% | 586,200 |
| 2015/11/12 | 1,690 | 1,705 | 1,685 | 1,698 | +20 | +1.2% | 626,900 |
| 2015/11/11 | 1,679 | 1,689 | 1,662 | 1,678 | -11 | -0.7% | 900,500 |
| 2015/11/10 | 1,702 | 1,718 | 1,680 | 1,689 | -25 | -1.5% | 847,200 |
| 2015/11/09 | 1,718 | 1,720 | 1,686 | 1,714 | -2 | -0.1% | 994,000 |
| 2015/11/06 | 1,711 | 1,724 | 1,699 | 1,716 | +14 | +0.8% | 727,700 |
| 2015/11/05 | 1,706 | 1,716 | 1,688 | 1,702 | +36 | +2.2% | 2,044,200 |
| 2015/11/04 | 1,719 | 1,722 | 1,661 | 1,666 | -31 | -1.8% | 1,433,200 |
| 2015/11/02 | 1,750 | 1,760 | 1,692 | 1,697 | -137 | -7.5% | 1,622,700 |
| 2015/10/30 | 1,811 | 1,834 | 1,800 | 1,834 | +26 | +1.4% | 713,100 |
| 2015/10/29 | 1,837 | 1,837 | 1,805 | 1,808 | -18 | -1% | 735,000 |
| 2015/10/28 | 1,810 | 1,832 | 1,803 | 1,826 | +21 | +1.2% | 635,600 |
| 2015/10/27 | 1,810 | 1,833 | 1,805 | 1,805 | -9 | -0.5% | 502,600 |
| 2015/10/26 | 1,835 | 1,839 | 1,814 | 1,814 | +8 | +0.4% | 714,400 |
| 2015/10/23 | 1,825 | 1,846 | 1,799 | 1,806 | +12 | +0.7% | 598,400 |
2301～
2350
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
