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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,368 | 1,388 | 1,368 | 1,382 | +14 | +1% | 683,200 |
| 2014/07/30 | 1,360 | 1,372 | 1,350 | 1,368 | +4 | +0.3% | 509,300 |
| 2014/07/29 | 1,365 | 1,376 | 1,361 | 1,364 | +4 | +0.3% | 407,500 |
| 2014/07/28 | 1,368 | 1,372 | 1,358 | 1,360 | -8 | -0.6% | 436,200 |
| 2014/07/25 | 1,369 | 1,369 | 1,354 | 1,368 | +20 | +1.5% | 746,600 |
| 2014/07/24 | 1,366 | 1,373 | 1,348 | 1,348 | -21 | -1.5% | 639,100 |
| 2014/07/23 | 1,386 | 1,388 | 1,366 | 1,369 | -13 | -0.9% | 258,700 |
| 2014/07/22 | 1,396 | 1,399 | 1,377 | 1,382 | +2 | +0.1% | 476,500 |
| 2014/07/18 | 1,366 | 1,383 | 1,363 | 1,380 | -12 | -0.9% | 378,600 |
| 2014/07/17 | 1,396 | 1,409 | 1,382 | 1,392 | +5 | +0.4% | 642,600 |
| 2014/07/16 | 1,371 | 1,389 | 1,367 | 1,387 | +23 | +1.7% | 598,400 |
| 2014/07/15 | 1,356 | 1,374 | 1,352 | 1,364 | +11 | +0.8% | 444,400 |
| 2014/07/14 | 1,345 | 1,355 | 1,339 | 1,353 | +12 | +0.9% | 512,600 |
| 2014/07/11 | 1,350 | 1,352 | 1,335 | 1,341 | -22 | -1.6% | 331,100 |
| 2014/07/10 | 1,388 | 1,389 | 1,363 | 1,363 | -15 | -1.1% | 407,200 |
| 2014/07/09 | 1,384 | 1,387 | 1,372 | 1,378 | -21 | -1.5% | 408,900 |
| 2014/07/08 | 1,402 | 1,406 | 1,387 | 1,399 | -14 | -1% | 381,600 |
| 2014/07/07 | 1,404 | 1,423 | 1,404 | 1,413 | ±0 | ±0% | 395,200 |
| 2014/07/04 | 1,416 | 1,418 | 1,401 | 1,413 | +4 | +0.3% | 519,000 |
| 2014/07/03 | 1,385 | 1,409 | 1,376 | 1,409 | +29 | +2.1% | 715,500 |
| 2014/07/02 | 1,391 | 1,392 | 1,376 | 1,380 | -4 | -0.3% | 412,200 |
| 2014/07/01 | 1,389 | 1,392 | 1,379 | 1,384 | +2 | +0.1% | 643,700 |
| 2014/06/30 | 1,375 | 1,389 | 1,370 | 1,382 | +7 | +0.5% | 885,300 |
| 2014/06/27 | 1,382 | 1,389 | 1,356 | 1,375 | +3 | +0.2% | 808,700 |
| 2014/06/26 | 1,371 | 1,383 | 1,366 | 1,372 | +11 | +0.8% | 493,700 |
| 2014/06/25 | 1,363 | 1,376 | 1,357 | 1,361 | -10 | -0.7% | 529,900 |
| 2014/06/24 | 1,370 | 1,382 | 1,360 | 1,371 | +3 | +0.2% | 422,800 |
| 2014/06/23 | 1,380 | 1,382 | 1,364 | 1,368 | -2 | -0.1% | 461,300 |
| 2014/06/20 | 1,378 | 1,386 | 1,368 | 1,370 | -2 | -0.1% | 693,500 |
| 2014/06/19 | 1,350 | 1,377 | 1,345 | 1,372 | +21 | +1.6% | 655,000 |
| 2014/06/18 | 1,350 | 1,355 | 1,344 | 1,351 | +2 | +0.1% | 388,000 |
| 2014/06/17 | 1,332 | 1,355 | 1,327 | 1,349 | +23 | +1.7% | 722,400 |
| 2014/06/16 | 1,326 | 1,336 | 1,320 | 1,326 | -6 | -0.5% | 416,000 |
| 2014/06/13 | 1,315 | 1,334 | 1,315 | 1,332 | -3 | -0.2% | 973,200 |
| 2014/06/12 | 1,321 | 1,339 | 1,318 | 1,335 | -2 | -0.1% | 430,600 |
| 2014/06/11 | 1,328 | 1,340 | 1,324 | 1,337 | +4 | +0.3% | 514,700 |
| 2014/06/10 | 1,339 | 1,353 | 1,327 | 1,333 | +5 | +0.4% | 690,400 |
| 2014/06/09 | 1,344 | 1,344 | 1,316 | 1,328 | -12 | -0.9% | 496,400 |
| 2014/06/06 | 1,345 | 1,348 | 1,312 | 1,340 | +3 | +0.2% | 1,055,800 |
| 2014/06/05 | 1,348 | 1,349 | 1,333 | 1,337 | -17 | -1.3% | 649,000 |
| 2014/06/04 | 1,347 | 1,355 | 1,342 | 1,354 | +7 | +0.5% | 556,100 |
| 2014/06/03 | 1,380 | 1,380 | 1,341 | 1,347 | -20 | -1.5% | 1,286,500 |
| 2014/06/02 | 1,358 | 1,379 | 1,354 | 1,367 | +15 | +1.1% | 612,700 |
| 2014/05/30 | 1,358 | 1,388 | 1,335 | 1,352 | -5 | -0.4% | 1,367,200 |
| 2014/05/29 | 1,351 | 1,377 | 1,351 | 1,357 | -10 | -0.7% | 397,700 |
| 2014/05/28 | 1,363 | 1,374 | 1,347 | 1,367 | -17 | -1.2% | 661,000 |
| 2014/05/27 | 1,380 | 1,414 | 1,377 | 1,384 | -17 | -1.2% | 537,600 |
| 2014/05/26 | 1,398 | 1,403 | 1,391 | 1,401 | +27 | +2% | 463,900 |
| 2014/05/23 | 1,357 | 1,394 | 1,357 | 1,374 | +29 | +2.2% | 501,800 |
| 2014/05/22 | 1,365 | 1,374 | 1,336 | 1,345 | -26 | -1.9% | 640,200 |
2651～
2700
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
