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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,513 | 1,530 | 1,511 | 1,525 | +24 | +1.6% | 668,600 |
| 2014/03/05 | 1,515 | 1,528 | 1,494 | 1,501 | -12 | -0.8% | 886,600 |
| 2014/03/04 | 1,447 | 1,514 | 1,438 | 1,513 | +65 | +4.5% | 1,799,400 |
| 2014/03/03 | 1,443 | 1,458 | 1,423 | 1,448 | +5 | +0.3% | 1,163,600 |
| 2014/02/28 | 1,462 | 1,475 | 1,436 | 1,443 | -13 | -0.9% | 913,400 |
| 2014/02/27 | 1,466 | 1,478 | 1,454 | 1,456 | -24 | -1.6% | 686,900 |
| 2014/02/26 | 1,465 | 1,500 | 1,462 | 1,480 | -10 | -0.7% | 764,800 |
| 2014/02/25 | 1,499 | 1,500 | 1,478 | 1,490 | +2 | +0.1% | 811,200 |
| 2014/02/24 | 1,453 | 1,497 | 1,446 | 1,488 | +34 | +2.3% | 1,345,800 |
| 2014/02/21 | 1,404 | 1,459 | 1,403 | 1,454 | +72 | +5.2% | 1,341,000 |
| 2014/02/20 | 1,372 | 1,391 | 1,362 | 1,382 | +10 | +0.7% | 876,700 |
| 2014/02/19 | 1,381 | 1,381 | 1,361 | 1,372 | +1 | +0.1% | 414,600 |
| 2014/02/18 | 1,364 | 1,384 | 1,340 | 1,371 | +4 | +0.3% | 652,600 |
| 2014/02/17 | 1,342 | 1,369 | 1,328 | 1,367 | +17 | +1.3% | 514,300 |
| 2014/02/14 | 1,354 | 1,386 | 1,337 | 1,350 | -10 | -0.7% | 676,400 |
| 2014/02/13 | 1,382 | 1,384 | 1,350 | 1,360 | -24 | -1.7% | 672,200 |
| 2014/02/12 | 1,388 | 1,396 | 1,372 | 1,384 | +25 | +1.8% | 701,000 |
| 2014/02/10 | 1,386 | 1,389 | 1,329 | 1,359 | -2 | -0.1% | 792,400 |
| 2014/02/07 | 1,322 | 1,368 | 1,319 | 1,361 | +51 | +3.9% | 1,079,300 |
| 2014/02/06 | 1,283 | 1,326 | 1,271 | 1,310 | +27 | +2.1% | 946,400 |
| 2014/02/05 | 1,266 | 1,287 | 1,251 | 1,283 | +26 | +2.1% | 1,303,300 |
| 2014/02/04 | 1,274 | 1,286 | 1,241 | 1,257 | -47 | -3.6% | 1,470,500 |
| 2014/02/03 | 1,333 | 1,348 | 1,296 | 1,304 | -39 | -2.9% | 1,339,100 |
| 2014/01/31 | 1,359 | 1,360 | 1,327 | 1,343 | +2 | +0.1% | 1,347,700 |
| 2014/01/30 | 1,350 | 1,356 | 1,340 | 1,341 | -66 | -4.7% | 1,186,000 |
| 2014/01/29 | 1,364 | 1,409 | 1,356 | 1,407 | +56 | +4.1% | 932,100 |
| 2014/01/28 | 1,385 | 1,391 | 1,351 | 1,351 | -31 | -2.2% | 1,161,300 |
| 2014/01/27 | 1,411 | 1,414 | 1,382 | 1,382 | -53 | -3.7% | 1,067,900 |
| 2014/01/24 | 1,431 | 1,456 | 1,428 | 1,435 | -3 | -0.2% | 927,900 |
| 2014/01/23 | 1,464 | 1,465 | 1,434 | 1,438 | -28 | -1.9% | 1,076,900 |
| 2014/01/22 | 1,460 | 1,470 | 1,456 | 1,466 | +8 | +0.5% | 744,200 |
| 2014/01/21 | 1,473 | 1,477 | 1,456 | 1,458 | -15 | -1% | 860,400 |
| 2014/01/20 | 1,473 | 1,482 | 1,467 | 1,473 | -6 | -0.4% | 575,900 |
| 2014/01/17 | 1,466 | 1,481 | 1,458 | 1,479 | +8 | +0.5% | 560,800 |
| 2014/01/16 | 1,476 | 1,504 | 1,468 | 1,471 | -11 | -0.7% | 1,077,200 |
| 2014/01/15 | 1,482 | 1,490 | 1,452 | 1,482 | +10 | +0.7% | 1,413,000 |
| 2014/01/14 | 1,527 | 1,527 | 1,466 | 1,472 | -64 | -4.2% | 1,625,400 |
| 2014/01/10 | 1,545 | 1,551 | 1,521 | 1,536 | -23 | -1.5% | 1,131,900 |
| 2014/01/09 | 1,568 | 1,576 | 1,546 | 1,559 | -29 | -1.8% | 1,241,200 |
| 2014/01/08 | 1,599 | 1,608 | 1,569 | 1,588 | +4 | +0.3% | 1,145,500 |
| 2014/01/07 | 1,615 | 1,621 | 1,579 | 1,584 | -38 | -2.3% | 990,600 |
| 2014/01/06 | 1,634 | 1,649 | 1,615 | 1,622 | -14 | -0.9% | 954,200 |
| 2013/12/30 | 1,617 | 1,638 | 1,615 | 1,636 | +23 | +1.4% | 684,500 |
| 2013/12/27 | 1,599 | 1,613 | 1,587 | 1,613 | +19 | +1.2% | 551,900 |
| 2013/12/26 | 1,572 | 1,597 | 1,563 | 1,594 | +26 | +1.7% | 372,700 |
| 2013/12/25 | 1,577 | 1,580 | 1,542 | 1,568 | -9 | -0.6% | 440,500 |
| 2013/12/24 | 1,591 | 1,597 | 1,568 | 1,577 | -17 | -1.1% | 577,500 |
| 2013/12/20 | 1,599 | 1,600 | 1,580 | 1,594 | -7 | -0.4% | 771,700 |
| 2013/12/19 | 1,580 | 1,603 | 1,579 | 1,601 | +35 | +2.2% | 1,365,500 |
| 2013/12/18 | 1,534 | 1,572 | 1,534 | 1,566 | +34 | +2.2% | 888,800 |
2751～
2800
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
