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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,792 | 1,807 | 1,768 | 1,774 | -37 | -2% | 1,223,600 |
| 2015/08/28 | 1,792 | 1,825 | 1,769 | 1,811 | +56 | +3.2% | 1,203,900 |
| 2015/08/27 | 1,761 | 1,794 | 1,741 | 1,755 | +22 | +1.3% | 1,218,500 |
| 2015/08/26 | 1,665 | 1,738 | 1,662 | 1,733 | +87 | +5.3% | 1,480,800 |
| 2015/08/25 | 1,660 | 1,775 | 1,646 | 1,646 | -54 | -3.2% | 2,500,000 |
| 2015/08/24 | 1,740 | 1,766 | 1,700 | 1,700 | -59 | -3.4% | 1,918,800 |
| 2015/08/21 | 1,821 | 1,821 | 1,759 | 1,759 | -84 | -4.6% | 1,042,700 |
| 2015/08/20 | 1,869 | 1,895 | 1,842 | 1,843 | -26 | -1.4% | 848,400 |
| 2015/08/19 | 1,872 | 1,897 | 1,868 | 1,869 | -5 | -0.3% | 654,300 |
| 2015/08/18 | 1,882 | 1,890 | 1,866 | 1,874 | -5 | -0.3% | 568,100 |
| 2015/08/17 | 1,868 | 1,883 | 1,868 | 1,879 | +23 | +1.2% | 500,600 |
| 2015/08/14 | 1,861 | 1,887 | 1,852 | 1,856 | -7 | -0.4% | 775,100 |
| 2015/08/13 | 1,846 | 1,869 | 1,837 | 1,863 | +16 | +0.9% | 870,800 |
| 2015/08/12 | 1,839 | 1,857 | 1,827 | 1,847 | +4 | +0.2% | 1,043,800 |
| 2015/08/11 | 1,885 | 1,885 | 1,828 | 1,843 | -49 | -2.6% | 1,051,900 |
| 2015/08/10 | 1,887 | 1,892 | 1,868 | 1,892 | +11 | +0.6% | 658,100 |
| 2015/08/07 | 1,895 | 1,908 | 1,859 | 1,881 | -3 | -0.2% | 1,028,500 |
| 2015/08/06 | 1,926 | 1,939 | 1,884 | 1,884 | -32 | -1.7% | 1,091,600 |
| 2015/08/05 | 1,910 | 1,944 | 1,897 | 1,916 | +3 | +0.2% | 1,688,400 |
| 2015/08/04 | 1,864 | 1,915 | 1,861 | 1,913 | +67 | +3.6% | 1,787,100 |
| 2015/08/03 | 1,857 | 1,885 | 1,843 | 1,846 | -9 | -0.5% | 817,500 |
| 2015/07/31 | 1,853 | 1,874 | 1,841 | 1,855 | +22 | +1.2% | 1,673,400 |
| 2015/07/30 | 1,842 | 1,867 | 1,833 | 1,833 | -47 | -2.5% | 1,518,800 |
| 2015/07/29 | 1,860 | 1,883 | 1,842 | 1,880 | +20 | +1.1% | 675,000 |
| 2015/07/28 | 1,830 | 1,876 | 1,828 | 1,860 | +14 | +0.8% | 1,065,800 |
| 2015/07/27 | 1,882 | 1,883 | 1,840 | 1,846 | -44 | -2.3% | 750,500 |
| 2015/07/24 | 1,889 | 1,904 | 1,876 | 1,890 | +5 | +0.3% | 770,700 |
| 2015/07/23 | 1,878 | 1,896 | 1,875 | 1,885 | +10 | +0.5% | 788,700 |
| 2015/07/22 | 1,885 | 1,893 | 1,868 | 1,875 | -16 | -0.8% | 862,100 |
| 2015/07/21 | 1,850 | 1,892 | 1,844 | 1,891 | +30 | +1.6% | 767,700 |
| 2015/07/17 | 1,857 | 1,867 | 1,839 | 1,861 | -3 | -0.2% | 683,600 |
| 2015/07/16 | 1,850 | 1,866 | 1,827 | 1,864 | +36 | +2% | 917,900 |
| 2015/07/15 | 1,817 | 1,836 | 1,812 | 1,828 | +20 | +1.1% | 1,003,000 |
| 2015/07/14 | 1,807 | 1,814 | 1,789 | 1,808 | +18 | +1% | 1,316,500 |
| 2015/07/13 | 1,754 | 1,797 | 1,739 | 1,790 | +55 | +3.2% | 1,273,200 |
| 2015/07/10 | 1,749 | 1,766 | 1,723 | 1,735 | ±0 | ±0% | 1,302,400 |
| 2015/07/09 | 1,712 | 1,741 | 1,693 | 1,735 | +7 | +0.4% | 1,273,300 |
| 2015/07/08 | 1,775 | 1,790 | 1,728 | 1,728 | -50 | -2.8% | 994,300 |
| 2015/07/07 | 1,754 | 1,790 | 1,746 | 1,778 | +49 | +2.8% | 1,030,800 |
| 2015/07/06 | 1,747 | 1,766 | 1,722 | 1,729 | -35 | -2% | 848,300 |
| 2015/07/03 | 1,756 | 1,780 | 1,756 | 1,764 | +3 | +0.2% | 631,800 |
| 2015/07/02 | 1,780 | 1,785 | 1,757 | 1,761 | -10 | -0.6% | 888,300 |
| 2015/07/01 | 1,781 | 1,783 | 1,761 | 1,771 | -15 | -0.8% | 752,400 |
| 2015/06/30 | 1,761 | 1,802 | 1,761 | 1,786 | +20 | +1.1% | 1,332,100 |
| 2015/06/29 | 1,754 | 1,780 | 1,752 | 1,766 | -28 | -1.6% | 1,061,400 |
| 2015/06/26 | 1,833 | 1,833 | 1,769 | 1,794 | -24 | -1.3% | 1,336,900 |
| 2015/06/25 | 1,822 | 1,828 | 1,804 | 1,818 | -32 | -1.7% | 1,310,700 |
| 2015/06/24 | 1,884 | 1,898 | 1,849 | 1,850 | +6 | +0.3% | 1,767,600 |
| 2015/06/23 | 1,817 | 1,847 | 1,806 | 1,844 | +28 | +1.5% | 652,700 |
| 2015/06/22 | 1,792 | 1,816 | 1,783 | 1,816 | +15 | +0.8% | 728,400 |
2451～
2500
件表示中 / 3781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 | 88,700円 | -8.5% | -33.9% | 2.37% | 4.91倍 | 0.45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 | 285,500円 | -8.0% | -15.1% | 3.50% | 5.77倍 | 0.38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 | 442,900円 | -7.0% | -7.4% | 2.03% | 16.75倍 | 0.93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 | 139,200円 | -6.0% | -42.1% | 3.59% | 6.98倍 | 0.65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 | 119,700円 | -4.3% | -37.5% | 2.51% | 9.99倍 | 0.71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
