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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,912 | 1,955 | 1,882 | 1,887 | -14 | -0.7% | 2,691,600 |
| 2015/05/27 | 1,899 | 1,906 | 1,876 | 1,901 | -12 | -0.6% | 1,130,500 |
| 2015/05/26 | 1,920 | 1,944 | 1,891 | 1,913 | -2 | -0.1% | 896,900 |
| 2015/05/25 | 1,874 | 1,916 | 1,865 | 1,915 | +53 | +2.8% | 959,900 |
| 2015/05/22 | 1,870 | 1,889 | 1,851 | 1,862 | -19 | -1% | 868,100 |
| 2015/05/21 | 1,889 | 1,917 | 1,841 | 1,881 | +2 | +0.1% | 1,624,800 |
| 2015/05/20 | 1,829 | 1,889 | 1,824 | 1,879 | +58 | +3.2% | 1,794,000 |
| 2015/05/19 | 1,810 | 1,829 | 1,804 | 1,821 | +11 | +0.6% | 1,141,300 |
| 2015/05/18 | 1,777 | 1,812 | 1,772 | 1,810 | +45 | +2.5% | 960,500 |
| 2015/05/15 | 1,766 | 1,776 | 1,746 | 1,765 | +21 | +1.2% | 581,200 |
| 2015/05/14 | 1,758 | 1,767 | 1,733 | 1,744 | -28 | -1.6% | 984,700 |
| 2015/05/13 | 1,775 | 1,792 | 1,765 | 1,772 | -20 | -1.1% | 643,900 |
| 2015/05/12 | 1,781 | 1,825 | 1,778 | 1,792 | +30 | +1.7% | 1,011,500 |
| 2015/05/11 | 1,740 | 1,806 | 1,739 | 1,762 | +37 | +2.1% | 1,476,300 |
| 2015/05/08 | 1,740 | 1,749 | 1,715 | 1,725 | -26 | -1.5% | 1,014,400 |
| 2015/05/07 | 1,740 | 1,788 | 1,736 | 1,751 | +27 | +1.6% | 1,673,500 |
| 2015/05/01 | 1,727 | 1,735 | 1,706 | 1,724 | -28 | -1.6% | 729,600 |
| 2015/04/30 | 1,725 | 1,760 | 1,716 | 1,752 | +39 | +2.3% | 1,580,700 |
| 2015/04/28 | 1,692 | 1,729 | 1,692 | 1,713 | +9 | +0.5% | 821,900 |
| 2015/04/27 | 1,680 | 1,708 | 1,680 | 1,704 | +21 | +1.2% | 548,800 |
| 2015/04/24 | 1,691 | 1,709 | 1,682 | 1,683 | -9 | -0.5% | 1,266,500 |
| 2015/04/23 | 1,700 | 1,708 | 1,683 | 1,692 | -5 | -0.3% | 583,700 |
| 2015/04/22 | 1,679 | 1,708 | 1,675 | 1,697 | +18 | +1.1% | 1,056,800 |
| 2015/04/21 | 1,641 | 1,679 | 1,640 | 1,679 | +39 | +2.4% | 942,400 |
| 2015/04/20 | 1,655 | 1,668 | 1,640 | 1,640 | -21 | -1.3% | 681,600 |
| 2015/04/17 | 1,672 | 1,677 | 1,653 | 1,661 | -25 | -1.5% | 911,600 |
| 2015/04/16 | 1,684 | 1,691 | 1,661 | 1,686 | -2 | -0.1% | 1,071,200 |
| 2015/04/15 | 1,660 | 1,697 | 1,656 | 1,688 | +18 | +1.1% | 1,278,700 |
| 2015/04/14 | 1,625 | 1,676 | 1,621 | 1,670 | +46 | +2.8% | 1,157,200 |
| 2015/04/13 | 1,601 | 1,639 | 1,601 | 1,624 | +5 | +0.3% | 699,000 |
| 2015/04/10 | 1,609 | 1,622 | 1,604 | 1,619 | +9 | +0.6% | 1,298,500 |
| 2015/04/09 | 1,610 | 1,616 | 1,596 | 1,610 | ±0 | ±0% | 771,300 |
| 2015/04/08 | 1,578 | 1,610 | 1,574 | 1,610 | +47 | +3% | 1,145,500 |
| 2015/04/07 | 1,573 | 1,585 | 1,555 | 1,563 | +1 | +0.1% | 884,600 |
| 2015/04/06 | 1,563 | 1,568 | 1,551 | 1,562 | -15 | -1% | 361,700 |
| 2015/04/03 | 1,579 | 1,581 | 1,562 | 1,577 | -4 | -0.3% | 517,700 |
| 2015/04/02 | 1,561 | 1,588 | 1,560 | 1,581 | +25 | +1.6% | 775,300 |
| 2015/04/01 | 1,558 | 1,568 | 1,547 | 1,556 | -10 | -0.6% | 704,600 |
| 2015/03/31 | 1,600 | 1,607 | 1,565 | 1,566 | -19 | -1.2% | 926,800 |
| 2015/03/30 | 1,570 | 1,593 | 1,554 | 1,585 | +15 | +1% | 775,300 |
| 2015/03/27 | 1,582 | 1,590 | 1,557 | 1,570 | -31 | -1.9% | 843,600 |
| 2015/03/26 | 1,615 | 1,619 | 1,593 | 1,601 | -16 | -1% | 775,800 |
| 2015/03/25 | 1,610 | 1,632 | 1,609 | 1,617 | ±0 | ±0% | 1,037,200 |
| 2015/03/24 | 1,577 | 1,620 | 1,574 | 1,617 | +35 | +2.2% | 1,545,600 |
| 2015/03/23 | 1,585 | 1,599 | 1,575 | 1,582 | -3 | -0.2% | 487,800 |
| 2015/03/20 | 1,569 | 1,591 | 1,557 | 1,585 | +26 | +1.7% | 1,398,200 |
| 2015/03/19 | 1,555 | 1,562 | 1,545 | 1,559 | -3 | -0.2% | 871,400 |
| 2015/03/18 | 1,562 | 1,568 | 1,553 | 1,562 | -2 | -0.1% | 654,900 |
| 2015/03/17 | 1,580 | 1,585 | 1,553 | 1,564 | -2 | -0.1% | 741,500 |
| 2015/03/16 | 1,562 | 1,582 | 1,556 | 1,566 | +11 | +0.7% | 1,014,300 |
2451～
2500
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
