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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 1,582 | 1,592 | 1,574 | 1,580 | -10 | -0.6% | 368,000 |
| 2013/07/23 | 1,575 | 1,595 | 1,560 | 1,590 | -6 | -0.4% | 482,700 |
| 2013/07/22 | 1,605 | 1,610 | 1,570 | 1,596 | ±0 | ±0% | 360,200 |
| 2013/07/19 | 1,610 | 1,616 | 1,566 | 1,596 | -3 | -0.2% | 1,192,000 |
| 2013/07/18 | 1,592 | 1,610 | 1,578 | 1,599 | +10 | +0.6% | 742,300 |
| 2013/07/17 | 1,577 | 1,594 | 1,570 | 1,589 | +1 | +0.1% | 559,200 |
| 2013/07/16 | 1,588 | 1,608 | 1,579 | 1,588 | ±0 | ±0% | 585,000 |
| 2013/07/12 | 1,579 | 1,595 | 1,568 | 1,588 | +9 | +0.6% | 461,900 |
| 2013/07/11 | 1,570 | 1,592 | 1,562 | 1,579 | -2 | -0.1% | 523,300 |
| 2013/07/10 | 1,605 | 1,605 | 1,568 | 1,581 | -24 | -1.5% | 949,800 |
| 2013/07/09 | 1,579 | 1,607 | 1,579 | 1,605 | +40 | +2.6% | 686,700 |
| 2013/07/08 | 1,591 | 1,604 | 1,565 | 1,565 | -26 | -1.6% | 639,600 |
| 2013/07/05 | 1,593 | 1,600 | 1,577 | 1,591 | +8 | +0.5% | 368,600 |
| 2013/07/04 | 1,566 | 1,610 | 1,566 | 1,583 | +11 | +0.7% | 566,800 |
| 2013/07/03 | 1,588 | 1,608 | 1,556 | 1,572 | -42 | -2.6% | 753,000 |
| 2013/07/02 | 1,570 | 1,614 | 1,555 | 1,614 | +46 | +2.9% | 920,500 |
| 2013/07/01 | 1,574 | 1,590 | 1,536 | 1,568 | +10 | +0.6% | 644,900 |
| 2013/06/28 | 1,542 | 1,571 | 1,520 | 1,558 | +16 | +1% | 1,043,400 |
| 2013/06/27 | 1,520 | 1,546 | 1,507 | 1,542 | +47 | +3.1% | 882,400 |
| 2013/06/26 | 1,499 | 1,499 | 1,457 | 1,495 | +17 | +1.2% | 324,900 |
| 2013/06/25 | 1,526 | 1,535 | 1,458 | 1,478 | -40 | -2.6% | 590,300 |
| 2013/06/24 | 1,513 | 1,539 | 1,507 | 1,518 | +16 | +1.1% | 556,000 |
| 2013/06/21 | 1,458 | 1,502 | 1,426 | 1,502 | +8 | +0.5% | 897,800 |
| 2013/06/20 | 1,499 | 1,517 | 1,483 | 1,494 | ±0 | ±0% | 693,000 |
| 2013/06/19 | 1,515 | 1,562 | 1,468 | 1,494 | -13 | -0.9% | 999,800 |
| 2013/06/18 | 1,475 | 1,520 | 1,452 | 1,507 | +39 | +2.7% | 1,088,100 |
| 2013/06/17 | 1,398 | 1,470 | 1,389 | 1,468 | +87 | +6.3% | 1,393,800 |
| 2013/06/14 | 1,365 | 1,413 | 1,336 | 1,381 | +56 | +4.2% | 1,441,900 |
| 2013/06/13 | 1,371 | 1,402 | 1,305 | 1,325 | -46 | -3.4% | 794,700 |
| 2013/06/12 | 1,321 | 1,389 | 1,308 | 1,371 | +22 | +1.6% | 643,700 |
| 2013/06/11 | 1,375 | 1,392 | 1,330 | 1,349 | -28 | -2% | 810,400 |
| 2013/06/10 | 1,353 | 1,403 | 1,335 | 1,377 | +55 | +4.2% | 1,120,300 |
| 2013/06/07 | 1,288 | 1,358 | 1,277 | 1,322 | +28 | +2.2% | 1,419,900 |
| 2013/06/06 | 1,337 | 1,379 | 1,290 | 1,294 | -81 | -5.9% | 1,464,900 |
| 2013/06/05 | 1,480 | 1,490 | 1,367 | 1,375 | -91 | -6.2% | 997,900 |
| 2013/06/04 | 1,382 | 1,468 | 1,344 | 1,466 | +80 | +5.8% | 1,705,400 |
| 2013/06/03 | 1,375 | 1,407 | 1,316 | 1,386 | ±0 | ±0% | 1,490,500 |
| 2013/05/31 | 1,431 | 1,437 | 1,379 | 1,386 | -18 | -1.3% | 1,785,100 |
| 2013/05/30 | 1,374 | 1,444 | 1,364 | 1,404 | -55 | -3.8% | 1,646,800 |
| 2013/05/29 | 1,389 | 1,492 | 1,364 | 1,459 | +121 | +9% | 1,773,800 |
| 2013/05/28 | 1,398 | 1,425 | 1,307 | 1,338 | -60 | -4.3% | 1,185,900 |
| 2013/05/27 | 1,475 | 1,475 | 1,397 | 1,398 | -76 | -5.2% | 1,026,400 |
| 2013/05/24 | 1,435 | 1,519 | 1,409 | 1,474 | +44 | +3.1% | 1,839,700 |
| 2013/05/23 | 1,580 | 1,619 | 1,423 | 1,430 | -141 | -9% | 1,967,400 |
| 2013/05/22 | 1,568 | 1,609 | 1,557 | 1,571 | +22 | +1.4% | 1,483,500 |
| 2013/05/21 | 1,556 | 1,595 | 1,527 | 1,549 | +13 | +0.8% | 1,704,100 |
| 2013/05/20 | 1,487 | 1,544 | 1,480 | 1,536 | +76 | +5.2% | 1,187,100 |
| 2013/05/17 | 1,488 | 1,508 | 1,453 | 1,460 | -18 | -1.2% | 908,600 |
| 2013/05/16 | 1,493 | 1,509 | 1,420 | 1,478 | -2 | -0.1% | 1,719,900 |
| 2013/05/15 | 1,483 | 1,546 | 1,439 | 1,480 | -18 | -1.2% | 1,657,700 |
2901～
2950
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
