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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,564 | 1,567 | 1,552 | 1,555 | +2 | +0.1% | 1,535,900 |
| 2015/03/12 | 1,553 | 1,562 | 1,545 | 1,553 | +5 | +0.3% | 845,100 |
| 2015/03/11 | 1,540 | 1,555 | 1,540 | 1,548 | +3 | +0.2% | 659,500 |
| 2015/03/10 | 1,561 | 1,564 | 1,543 | 1,545 | -3 | -0.2% | 951,200 |
| 2015/03/09 | 1,574 | 1,577 | 1,542 | 1,548 | -43 | -2.7% | 1,584,900 |
| 2015/03/06 | 1,582 | 1,593 | 1,580 | 1,591 | +9 | +0.6% | 772,900 |
| 2015/03/05 | 1,561 | 1,582 | 1,561 | 1,582 | +21 | +1.3% | 824,600 |
| 2015/03/04 | 1,567 | 1,567 | 1,542 | 1,561 | -2 | -0.1% | 711,500 |
| 2015/03/03 | 1,557 | 1,570 | 1,547 | 1,563 | +10 | +0.6% | 1,123,300 |
| 2015/03/02 | 1,576 | 1,577 | 1,547 | 1,553 | -22 | -1.4% | 1,468,100 |
| 2015/02/27 | 1,595 | 1,598 | 1,571 | 1,575 | -15 | -0.9% | 1,546,200 |
| 2015/02/26 | 1,590 | 1,596 | 1,571 | 1,590 | -3 | -0.2% | 1,188,800 |
| 2015/02/25 | 1,595 | 1,600 | 1,588 | 1,593 | -6 | -0.4% | 765,400 |
| 2015/02/24 | 1,596 | 1,603 | 1,586 | 1,599 | +4 | +0.3% | 1,023,500 |
| 2015/02/23 | 1,602 | 1,604 | 1,585 | 1,595 | -4 | -0.3% | 1,046,900 |
| 2015/02/20 | 1,617 | 1,617 | 1,590 | 1,599 | ±0 | ±0% | 962,000 |
| 2015/02/19 | 1,593 | 1,601 | 1,587 | 1,599 | +6 | +0.4% | 1,348,900 |
| 2015/02/18 | 1,590 | 1,605 | 1,585 | 1,593 | +5 | +0.3% | 1,070,100 |
| 2015/02/17 | 1,591 | 1,592 | 1,576 | 1,588 | -3 | -0.2% | 1,136,900 |
| 2015/02/16 | 1,591 | 1,597 | 1,575 | 1,591 | +4 | +0.3% | 1,188,900 |
| 2015/02/13 | 1,590 | 1,601 | 1,568 | 1,587 | -102 | -6% | 5,345,700 |
| 2015/02/12 | 1,674 | 1,706 | 1,663 | 1,689 | +28 | +1.7% | 1,603,200 |
| 2015/02/10 | 1,668 | 1,674 | 1,645 | 1,661 | -2 | -0.1% | 1,037,100 |
| 2015/02/09 | 1,670 | 1,671 | 1,636 | 1,663 | +3 | +0.2% | 780,300 |
| 2015/02/06 | 1,677 | 1,696 | 1,639 | 1,660 | +5 | +0.3% | 1,057,000 |
| 2015/02/05 | 1,632 | 1,677 | 1,632 | 1,655 | +28 | +1.7% | 1,286,500 |
| 2015/02/04 | 1,617 | 1,636 | 1,604 | 1,627 | +32 | +2% | 1,214,500 |
| 2015/02/03 | 1,635 | 1,635 | 1,584 | 1,595 | -33 | -2% | 1,587,000 |
| 2015/02/02 | 1,636 | 1,640 | 1,592 | 1,628 | -8 | -0.5% | 1,548,200 |
| 2015/01/30 | 1,616 | 1,654 | 1,613 | 1,636 | +35 | +2.2% | 1,567,300 |
| 2015/01/29 | 1,602 | 1,630 | 1,595 | 1,601 | -13 | -0.8% | 1,157,200 |
| 2015/01/28 | 1,549 | 1,621 | 1,547 | 1,614 | +100 | +6.6% | 3,384,700 |
| 2015/01/27 | 1,466 | 1,514 | 1,464 | 1,514 | +37 | +2.5% | 993,900 |
| 2015/01/26 | 1,463 | 1,479 | 1,461 | 1,477 | -5 | -0.3% | 606,900 |
| 2015/01/23 | 1,478 | 1,483 | 1,462 | 1,482 | +12 | +0.8% | 596,000 |
| 2015/01/22 | 1,485 | 1,487 | 1,461 | 1,470 | -26 | -1.7% | 1,048,800 |
| 2015/01/21 | 1,509 | 1,509 | 1,472 | 1,496 | -24 | -1.6% | 705,300 |
| 2015/01/20 | 1,517 | 1,529 | 1,506 | 1,520 | -8 | -0.5% | 585,000 |
| 2015/01/19 | 1,507 | 1,538 | 1,505 | 1,528 | +21 | +1.4% | 596,900 |
| 2015/01/16 | 1,458 | 1,507 | 1,453 | 1,507 | +19 | +1.3% | 1,129,400 |
| 2015/01/15 | 1,458 | 1,493 | 1,453 | 1,488 | +31 | +2.1% | 1,007,400 |
| 2015/01/14 | 1,469 | 1,483 | 1,441 | 1,457 | -24 | -1.6% | 1,603,600 |
| 2015/01/13 | 1,500 | 1,516 | 1,423 | 1,481 | -71 | -4.6% | 2,504,600 |
| 2015/01/09 | 1,545 | 1,558 | 1,532 | 1,552 | +7 | +0.5% | 944,500 |
| 2015/01/08 | 1,516 | 1,563 | 1,516 | 1,545 | +34 | +2.3% | 903,000 |
| 2015/01/07 | 1,506 | 1,520 | 1,502 | 1,511 | +4 | +0.3% | 761,000 |
| 2015/01/06 | 1,535 | 1,538 | 1,507 | 1,507 | -45 | -2.9% | 809,000 |
| 2015/01/05 | 1,566 | 1,570 | 1,540 | 1,552 | -28 | -1.8% | 546,800 |
| 2014/12/30 | 1,618 | 1,618 | 1,580 | 1,580 | -28 | -1.7% | 363,900 |
| 2014/12/29 | 1,605 | 1,633 | 1,580 | 1,608 | +6 | +0.4% | 809,600 |
2501～
2550
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
