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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,306 | 1,326 | 1,300 | 1,306 | -18 | -1.4% | 824,100 |
| 2014/10/10 | 1,327 | 1,338 | 1,322 | 1,324 | -27 | -2% | 558,200 |
| 2014/10/09 | 1,353 | 1,361 | 1,343 | 1,351 | ±0 | ±0% | 541,700 |
| 2014/10/08 | 1,349 | 1,368 | 1,349 | 1,351 | -25 | -1.8% | 722,700 |
| 2014/10/07 | 1,360 | 1,392 | 1,359 | 1,376 | +19 | +1.4% | 700,300 |
| 2014/10/06 | 1,371 | 1,375 | 1,356 | 1,357 | +5 | +0.4% | 672,700 |
| 2014/10/03 | 1,355 | 1,367 | 1,344 | 1,352 | -11 | -0.8% | 692,500 |
| 2014/10/02 | 1,398 | 1,398 | 1,361 | 1,363 | -42 | -3% | 747,600 |
| 2014/10/01 | 1,409 | 1,425 | 1,402 | 1,405 | -1 | -0.1% | 474,000 |
| 2014/09/30 | 1,426 | 1,434 | 1,404 | 1,406 | -31 | -2.2% | 831,900 |
| 2014/09/29 | 1,440 | 1,443 | 1,424 | 1,437 | +9 | +0.6% | 633,200 |
| 2014/09/26 | 1,425 | 1,434 | 1,416 | 1,428 | -21 | -1.4% | 566,400 |
| 2014/09/25 | 1,436 | 1,449 | 1,428 | 1,449 | +17 | +1.2% | 755,400 |
| 2014/09/24 | 1,426 | 1,433 | 1,421 | 1,432 | +6 | +0.4% | 435,100 |
| 2014/09/22 | 1,430 | 1,436 | 1,422 | 1,426 | -2 | -0.1% | 646,500 |
| 2014/09/19 | 1,428 | 1,440 | 1,422 | 1,428 | ±0 | ±0% | 610,900 |
| 2014/09/18 | 1,423 | 1,436 | 1,416 | 1,428 | +13 | +0.9% | 608,000 |
| 2014/09/17 | 1,415 | 1,431 | 1,415 | 1,415 | -5 | -0.4% | 610,500 |
| 2014/09/16 | 1,421 | 1,432 | 1,405 | 1,420 | +5 | +0.4% | 675,600 |
| 2014/09/12 | 1,395 | 1,415 | 1,395 | 1,415 | +15 | +1.1% | 1,192,300 |
| 2014/09/11 | 1,401 | 1,409 | 1,388 | 1,400 | +6 | +0.4% | 1,211,600 |
| 2014/09/10 | 1,375 | 1,402 | 1,372 | 1,394 | +15 | +1.1% | 977,400 |
| 2014/09/09 | 1,402 | 1,402 | 1,379 | 1,379 | -14 | -1% | 649,400 |
| 2014/09/08 | 1,397 | 1,397 | 1,382 | 1,393 | +6 | +0.4% | 628,600 |
| 2014/09/05 | 1,399 | 1,403 | 1,381 | 1,387 | -12 | -0.9% | 584,600 |
| 2014/09/04 | 1,378 | 1,399 | 1,375 | 1,399 | +25 | +1.8% | 681,300 |
| 2014/09/03 | 1,368 | 1,376 | 1,367 | 1,374 | +1 | +0.1% | 657,500 |
| 2014/09/02 | 1,370 | 1,382 | 1,366 | 1,373 | +1 | +0.1% | 663,300 |
| 2014/09/01 | 1,371 | 1,383 | 1,370 | 1,372 | ±0 | ±0% | 307,900 |
| 2014/08/29 | 1,379 | 1,388 | 1,371 | 1,372 | -12 | -0.9% | 432,600 |
| 2014/08/28 | 1,393 | 1,398 | 1,379 | 1,384 | -19 | -1.4% | 588,500 |
| 2014/08/27 | 1,402 | 1,413 | 1,392 | 1,403 | +8 | +0.6% | 597,700 |
| 2014/08/26 | 1,410 | 1,414 | 1,388 | 1,395 | -9 | -0.6% | 455,000 |
| 2014/08/25 | 1,416 | 1,419 | 1,402 | 1,404 | -14 | -1% | 419,000 |
| 2014/08/22 | 1,445 | 1,445 | 1,414 | 1,418 | -18 | -1.3% | 534,500 |
| 2014/08/21 | 1,436 | 1,445 | 1,426 | 1,436 | +10 | +0.7% | 641,000 |
| 2014/08/20 | 1,435 | 1,443 | 1,425 | 1,426 | -2 | -0.1% | 745,100 |
| 2014/08/19 | 1,415 | 1,433 | 1,409 | 1,428 | +29 | +2.1% | 808,400 |
| 2014/08/18 | 1,395 | 1,414 | 1,391 | 1,399 | ±0 | ±0% | 457,400 |
| 2014/08/15 | 1,381 | 1,400 | 1,381 | 1,399 | +15 | +1.1% | 395,600 |
| 2014/08/14 | 1,392 | 1,392 | 1,378 | 1,384 | -4 | -0.3% | 336,600 |
| 2014/08/13 | 1,400 | 1,402 | 1,384 | 1,388 | -16 | -1.1% | 499,600 |
| 2014/08/12 | 1,363 | 1,405 | 1,363 | 1,404 | +42 | +3.1% | 648,700 |
| 2014/08/11 | 1,366 | 1,373 | 1,348 | 1,362 | +16 | +1.2% | 433,100 |
| 2014/08/08 | 1,357 | 1,375 | 1,345 | 1,346 | -12 | -0.9% | 611,200 |
| 2014/08/07 | 1,357 | 1,364 | 1,345 | 1,358 | +8 | +0.6% | 538,500 |
| 2014/08/06 | 1,366 | 1,376 | 1,343 | 1,350 | -25 | -1.8% | 481,300 |
| 2014/08/05 | 1,366 | 1,392 | 1,366 | 1,375 | +4 | +0.3% | 486,200 |
| 2014/08/04 | 1,370 | 1,384 | 1,355 | 1,371 | -7 | -0.5% | 552,900 |
| 2014/08/01 | 1,382 | 1,408 | 1,373 | 1,378 | -4 | -0.3% | 702,800 |
2601～
2650
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
