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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,059.5 | 1,069 | 1,035.5 | 1,052 | +3 | +0.3% | 2,197,800 |
| 2024/01/30 | 1,044 | 1,051.5 | 1,034 | 1,049 | +6.5 | +0.6% | 1,333,000 |
| 2024/01/29 | 1,024 | 1,044 | 1,024 | 1,042.5 | +21.5 | +2.1% | 1,362,400 |
| 2024/01/26 | 1,035.5 | 1,035.5 | 1,017 | 1,021 | -14.5 | -1.4% | 1,216,200 |
| 2024/01/25 | 1,022.5 | 1,035.5 | 1,017.5 | 1,035.5 | +14.5 | +1.4% | 918,800 |
| 2024/01/24 | 1,022 | 1,028 | 1,010 | 1,021 | -8 | -0.8% | 1,719,100 |
| 2024/01/23 | 1,037 | 1,041.5 | 1,028 | 1,029 | -10.5 | -1% | 1,108,800 |
| 2024/01/22 | 1,021 | 1,039.5 | 1,016 | 1,039.5 | +17.5 | +1.7% | 2,033,500 |
| 2024/01/19 | 1,036.5 | 1,037 | 1,014 | 1,022 | -14.5 | -1.4% | 2,039,900 |
| 2024/01/18 | 1,045 | 1,057.5 | 1,033 | 1,036.5 | -9 | -0.9% | 1,607,600 |
| 2024/01/17 | 1,052.5 | 1,072.5 | 1,043 | 1,045.5 | -12 | -1.1% | 1,991,800 |
| 2024/01/16 | 1,060 | 1,069.5 | 1,047 | 1,057.5 | -3.5 | -0.3% | 1,220,100 |
| 2024/01/15 | 1,041.5 | 1,061 | 1,033.5 | 1,061 | +20 | +1.9% | 1,528,900 |
| 2024/01/12 | 1,050 | 1,060 | 1,038 | 1,041 | -11.5 | -1.1% | 1,556,900 |
| 2024/01/11 | 1,046.5 | 1,067 | 1,046 | 1,052.5 | +13 | +1.3% | 1,811,500 |
| 2024/01/10 | 1,040 | 1,047.5 | 1,036 | 1,039.5 | -3.5 | -0.3% | 1,108,600 |
| 2024/01/09 | 1,049 | 1,061 | 1,033 | 1,043 | -5 | -0.5% | 2,018,600 |
| 2024/01/05 | 1,031 | 1,048 | 1,022 | 1,048 | +27 | +2.6% | 1,649,400 |
| 2024/01/04 | 991.2 | 1,025 | 978.1 | 1,021 | +14.5 | +1.4% | 2,363,200 |
| 2023/12/29 | 991.4 | 1,006.5 | 989.1 | 1,006.5 | +12.6 | +1.3% | 2,216,200 |
| 2023/12/28 | 990.3 | 994.4 | 982.5 | 993.9 | +3.6 | +0.4% | 1,094,100 |
| 2023/12/27 | 975 | 991.8 | 972.1 | 990.3 | +15.9 | +1.6% | 1,478,500 |
| 2023/12/26 | 981 | 983.1 | 970.5 | 974.4 | -4 | -0.4% | 1,093,800 |
| 2023/12/25 | 983 | 983.2 | 970.1 | 978.4 | +5.6 | +0.6% | 986,900 |
| 2023/12/22 | 969.7 | 984 | 968 | 972.8 | +3.1 | +0.3% | 1,679,100 |
| 2023/12/21 | 978 | 983.5 | 960.1 | 969.7 | -8.6 | -0.9% | 2,469,600 |
| 2023/12/20 | 993.5 | 993.5 | 978.3 | 978.3 | -18.2 | -1.8% | 2,127,000 |
| 2023/12/19 | 1,002 | 1,003.5 | 985.7 | 996.5 | -8 | -0.8% | 1,727,700 |
| 2023/12/18 | 1,008 | 1,010 | 986.2 | 1,004.5 | -19 | -1.9% | 1,807,200 |
| 2023/12/15 | 1,020.5 | 1,026 | 1,005 | 1,023.5 | -10.5 | -1% | 1,969,300 |
| 2023/12/14 | 1,070 | 1,083 | 1,029 | 1,034 | -18.5 | -1.8% | 3,098,400 |
| 2023/12/13 | 1,045 | 1,060 | 1,041 | 1,052.5 | +2.5 | +0.2% | 2,113,200 |
| 2023/12/12 | 1,057 | 1,058.5 | 1,035.5 | 1,050 | -10 | -0.9% | 2,233,200 |
| 2023/12/11 | 1,027.5 | 1,060 | 1,020.5 | 1,060 | +30.5 | +3% | 2,937,200 |
| 2023/12/08 | 1,030 | 1,037 | 1,015 | 1,029.5 | +2 | +0.2% | 2,763,300 |
| 2023/12/07 | 1,013.5 | 1,038 | 1,010 | 1,027.5 | +6.5 | +0.6% | 2,100,700 |
| 2023/12/06 | 987.4 | 1,021 | 986 | 1,021 | +40.4 | +4.1% | 3,692,400 |
| 2023/12/05 | 982.1 | 987.7 | 972.7 | 980.6 | -3.3 | -0.3% | 1,715,800 |
| 2023/12/04 | 989 | 998.9 | 975.2 | 983.9 | -5.9 | -0.6% | 1,611,300 |
| 2023/12/01 | 988.3 | 998.9 | 984 | 989.8 | +13.4 | +1.4% | 2,407,200 |
| 2023/11/30 | 974 | 982.8 | 966.7 | 976.4 | +0.9 | +0.1% | 1,527,200 |
| 2023/11/29 | 969.9 | 980 | 962.1 | 975.5 | +10.2 | +1.1% | 1,804,400 |
| 2023/11/28 | 984 | 985 | 960.4 | 965.3 | -14 | -1.4% | 2,992,100 |
| 2023/11/27 | 992.3 | 998.8 | 975.5 | 979.3 | -13.1 | -1.3% | 2,610,400 |
| 2023/11/24 | 1,000.5 | 1,001.5 | 984.3 | 992.4 | -2.9 | -0.3% | 1,560,900 |
| 2023/11/22 | 984.9 | 1,010 | 973.1 | 995.3 | +23.2 | +2.4% | 2,958,800 |
| 2023/11/21 | 980 | 993.9 | 970.1 | 972.1 | -10.1 | -1% | 1,740,200 |
| 2023/11/20 | 999.7 | 1,005 | 978.7 | 982.2 | -11.4 | -1.1% | 2,552,500 |
| 2023/11/17 | 973.9 | 993.6 | 973.2 | 993.6 | +27 | +2.8% | 2,234,000 |
| 2023/11/16 | 971.3 | 982.1 | 957.1 | 966.6 | -6 | -0.6% | 2,201,800 |
201～
250
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
