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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,372 | 1,389 | 1,362 | 1,371 | -12 | -0.9% | 498,000 |
| 2014/05/20 | 1,347 | 1,387 | 1,343 | 1,383 | +36 | +2.7% | 442,100 |
| 2014/05/19 | 1,353 | 1,362 | 1,347 | 1,347 | -6 | -0.4% | 434,800 |
| 2014/05/16 | 1,360 | 1,362 | 1,341 | 1,353 | -30 | -2.2% | 460,700 |
| 2014/05/15 | 1,345 | 1,386 | 1,337 | 1,383 | +13 | +0.9% | 581,500 |
| 2014/05/14 | 1,350 | 1,370 | 1,343 | 1,370 | +13 | +1% | 460,200 |
| 2014/05/13 | 1,370 | 1,380 | 1,350 | 1,357 | -3 | -0.2% | 518,900 |
| 2014/05/12 | 1,401 | 1,410 | 1,360 | 1,360 | -29 | -2.1% | 615,100 |
| 2014/05/09 | 1,353 | 1,403 | 1,352 | 1,389 | +18 | +1.3% | 842,600 |
| 2014/05/08 | 1,333 | 1,379 | 1,329 | 1,371 | +37 | +2.8% | 934,000 |
| 2014/05/07 | 1,351 | 1,360 | 1,317 | 1,334 | -39 | -2.8% | 1,082,800 |
| 2014/05/02 | 1,376 | 1,386 | 1,354 | 1,373 | -9 | -0.7% | 1,110,700 |
| 2014/05/01 | 1,345 | 1,391 | 1,337 | 1,382 | +45 | +3.4% | 1,283,600 |
| 2014/04/30 | 1,319 | 1,343 | 1,309 | 1,337 | +46 | +3.6% | 1,364,400 |
| 2014/04/28 | 1,275 | 1,294 | 1,274 | 1,291 | +5 | +0.4% | 490,900 |
| 2014/04/25 | 1,280 | 1,309 | 1,280 | 1,286 | +20 | +1.6% | 665,800 |
| 2014/04/24 | 1,287 | 1,296 | 1,260 | 1,266 | -27 | -2.1% | 550,000 |
| 2014/04/23 | 1,303 | 1,306 | 1,275 | 1,293 | +2 | +0.2% | 390,600 |
| 2014/04/22 | 1,306 | 1,319 | 1,291 | 1,291 | -8 | -0.6% | 490,700 |
| 2014/04/21 | 1,291 | 1,305 | 1,291 | 1,299 | +4 | +0.3% | 329,400 |
| 2014/04/18 | 1,290 | 1,297 | 1,279 | 1,295 | +19 | +1.5% | 449,500 |
| 2014/04/17 | 1,280 | 1,294 | 1,274 | 1,276 | +6 | +0.5% | 410,200 |
| 2014/04/16 | 1,248 | 1,272 | 1,246 | 1,270 | +26 | +2.1% | 488,600 |
| 2014/04/15 | 1,244 | 1,255 | 1,234 | 1,244 | +3 | +0.2% | 478,700 |
| 2014/04/14 | 1,252 | 1,270 | 1,240 | 1,241 | -23 | -1.8% | 535,200 |
| 2014/04/11 | 1,240 | 1,276 | 1,227 | 1,264 | +10 | +0.8% | 607,800 |
| 2014/04/10 | 1,283 | 1,306 | 1,253 | 1,254 | -25 | -2% | 768,700 |
| 2014/04/09 | 1,298 | 1,298 | 1,261 | 1,279 | -35 | -2.7% | 1,089,600 |
| 2014/04/08 | 1,334 | 1,337 | 1,302 | 1,314 | -31 | -2.3% | 734,900 |
| 2014/04/07 | 1,365 | 1,376 | 1,341 | 1,345 | -29 | -2.1% | 521,600 |
| 2014/04/04 | 1,385 | 1,393 | 1,372 | 1,374 | -11 | -0.8% | 315,500 |
| 2014/04/03 | 1,393 | 1,395 | 1,375 | 1,385 | -11 | -0.8% | 564,900 |
| 2014/04/02 | 1,399 | 1,415 | 1,393 | 1,396 | -14 | -1% | 681,100 |
| 2014/04/01 | 1,438 | 1,440 | 1,378 | 1,410 | -29 | -2% | 963,800 |
| 2014/03/31 | 1,420 | 1,443 | 1,402 | 1,439 | +20 | +1.4% | 601,200 |
| 2014/03/28 | 1,412 | 1,432 | 1,395 | 1,419 | -22 | -1.5% | 851,600 |
| 2014/03/27 | 1,429 | 1,446 | 1,395 | 1,441 | -4 | -0.3% | 1,012,200 |
| 2014/03/26 | 1,442 | 1,452 | 1,429 | 1,445 | +6 | +0.4% | 1,004,800 |
| 2014/03/25 | 1,428 | 1,458 | 1,423 | 1,439 | +5 | +0.3% | 1,245,300 |
| 2014/03/24 | 1,347 | 1,438 | 1,347 | 1,434 | +77 | +5.7% | 1,669,700 |
| 2014/03/20 | 1,406 | 1,413 | 1,354 | 1,357 | -36 | -2.6% | 929,200 |
| 2014/03/19 | 1,424 | 1,425 | 1,393 | 1,393 | -31 | -2.2% | 908,500 |
| 2014/03/18 | 1,439 | 1,439 | 1,414 | 1,424 | +13 | +0.9% | 602,200 |
| 2014/03/17 | 1,424 | 1,429 | 1,407 | 1,411 | -14 | -1% | 654,300 |
| 2014/03/14 | 1,445 | 1,454 | 1,422 | 1,425 | -71 | -4.7% | 1,517,600 |
| 2014/03/13 | 1,499 | 1,512 | 1,489 | 1,496 | -1 | -0.1% | 622,200 |
| 2014/03/12 | 1,483 | 1,510 | 1,483 | 1,497 | -2 | -0.1% | 861,900 |
| 2014/03/11 | 1,507 | 1,525 | 1,491 | 1,499 | +5 | +0.3% | 1,091,000 |
| 2014/03/10 | 1,509 | 1,512 | 1,479 | 1,494 | -21 | -1.4% | 1,165,900 |
| 2014/03/07 | 1,534 | 1,539 | 1,501 | 1,515 | -10 | -0.7% | 779,200 |
2701～
2750
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
