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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,345 | 1,360 | 1,326 | 1,327 | -30 | -2.2% | 624,100 |
| 2013/01/15 | 1,350 | 1,363 | 1,335 | 1,357 | -3 | -0.2% | 733,700 |
| 2013/01/11 | 1,362 | 1,379 | 1,345 | 1,360 | +4 | +0.3% | 751,100 |
| 2013/01/10 | 1,362 | 1,405 | 1,321 | 1,356 | -21 | -1.5% | 1,726,600 |
| 2013/01/09 | 1,352 | 1,391 | 1,325 | 1,377 | ±0 | ±0% | 869,100 |
| 2013/01/08 | 1,422 | 1,427 | 1,373 | 1,377 | -29 | -2.1% | 924,700 |
| 2013/01/07 | 1,448 | 1,448 | 1,396 | 1,406 | -38 | -2.6% | 812,900 |
| 2013/01/04 | 1,383 | 1,445 | 1,371 | 1,444 | +91 | +6.7% | 1,491,100 |
| 2012/12/28 | 1,359 | 1,370 | 1,319 | 1,353 | -27 | -2% | 928,400 |
| 2012/12/27 | 1,406 | 1,415 | 1,379 | 1,380 | -21 | -1.5% | 876,100 |
| 2012/12/26 | 1,409 | 1,423 | 1,391 | 1,401 | -3 | -0.2% | 532,200 |
| 2012/12/25 | 1,400 | 1,436 | 1,395 | 1,404 | +4 | +0.3% | 768,000 |
| 2012/12/21 | 1,421 | 1,423 | 1,357 | 1,400 | -3 | -0.2% | 1,562,000 |
| 2012/12/20 | 1,353 | 1,423 | 1,327 | 1,403 | +61 | +4.5% | 1,896,800 |
| 2012/12/19 | 1,333 | 1,352 | 1,295 | 1,342 | +26 | +2% | 1,127,100 |
| 2012/12/18 | 1,370 | 1,371 | 1,293 | 1,316 | -55 | -4% | 1,543,900 |
| 2012/12/17 | 1,255 | 1,440 | 1,226 | 1,371 | +138 | +11.2% | 2,427,200 |
| 2012/12/14 | 1,191 | 1,242 | 1,189 | 1,233 | +38 | +3.2% | 1,298,400 |
| 2012/12/13 | 1,220 | 1,221 | 1,183 | 1,195 | -4 | -0.3% | 728,000 |
| 2012/12/12 | 1,200 | 1,210 | 1,180 | 1,199 | +9 | +0.8% | 1,016,000 |
| 2012/12/11 | 1,170 | 1,201 | 1,148 | 1,190 | -11 | -0.9% | 1,178,400 |
| 2012/12/10 | 1,242 | 1,246 | 1,187 | 1,201 | -31 | -2.5% | 1,189,800 |
| 2012/12/07 | 1,195 | 1,236 | 1,193 | 1,232 | +39 | +3.3% | 1,233,500 |
| 2012/12/06 | 1,170 | 1,210 | 1,165 | 1,193 | +45 | +3.9% | 1,002,200 |
| 2012/12/05 | 1,143 | 1,178 | 1,139 | 1,148 | +2 | +0.2% | 811,100 |
| 2012/12/04 | 1,173 | 1,184 | 1,134 | 1,146 | -20 | -1.7% | 1,161,900 |
| 2012/12/03 | 1,190 | 1,193 | 1,140 | 1,166 | -23 | -1.9% | 1,243,600 |
| 2012/11/30 | 1,209 | 1,223 | 1,188 | 1,189 | -9 | -0.8% | 1,860,400 |
| 2012/11/29 | 1,157 | 1,202 | 1,156 | 1,198 | +40 | +3.5% | 1,434,200 |
| 2012/11/28 | 1,179 | 1,206 | 1,150 | 1,158 | -20 | -1.7% | 1,585,700 |
| 2012/11/27 | 1,166 | 1,217 | 1,126 | 1,178 | +12 | +1% | 2,059,800 |
| 2012/11/26 | 1,133 | 1,186 | 1,127 | 1,166 | +63 | +5.7% | 1,350,800 |
| 2012/11/22 | 1,117 | 1,122 | 1,091 | 1,103 | +4 | +0.4% | 745,900 |
| 2012/11/21 | 1,116 | 1,120 | 1,078 | 1,099 | -1 | -0.1% | 987,200 |
| 2012/11/20 | 1,100 | 1,131 | 1,055 | 1,100 | +9 | +0.8% | 1,987,400 |
| 2012/11/19 | 1,047 | 1,098 | 1,046 | 1,091 | +58 | +5.6% | 1,608,900 |
| 2012/11/16 | 1,021 | 1,045 | 1,011 | 1,033 | +27 | +2.7% | 1,343,900 |
| 2012/11/15 | 974 | 1,012 | 964 | 1,006 | +46 | +4.8% | 1,164,000 |
| 2012/11/14 | 979 | 984 | 955 | 960 | -12 | -1.2% | 641,400 |
| 2012/11/13 | 950 | 985 | 945 | 972 | +17 | +1.8% | 987,000 |
| 2012/11/12 | 958 | 993 | 954 | 955 | -13 | -1.3% | 700,500 |
| 2012/11/09 | 984 | 995 | 952 | 968 | -27 | -2.7% | 1,051,800 |
| 2012/11/08 | 972 | 1,012 | 960 | 995 | -2 | -0.2% | 1,734,900 |
| 2012/11/07 | 938 | 1,000 | 925 | 997 | +53 | +5.6% | 2,309,800 |
| 2012/11/06 | 876 | 950 | 874 | 944 | +60 | +6.8% | 1,675,400 |
| 2012/11/05 | 892 | 901 | 867 | 884 | -13 | -1.4% | 1,201,000 |
| 2012/11/02 | 872 | 897 | 863 | 897 | +31 | +3.6% | 1,459,800 |
| 2012/11/01 | 873 | 877 | 853 | 866 | +8 | +0.9% | 952,500 |
| 2012/10/31 | 860 | 866 | 844 | 858 | +6 | +0.7% | 868,800 |
| 2012/10/30 | 870 | 888 | 852 | 852 | -13 | -1.5% | 885,400 |
2901～
2950
件表示中 / 3586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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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 |
| 北陸電 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
市場注目の銘柄
チャート関連のコラム
