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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 998.8 | 1,005 | 972.4 | 972.6 | -11.2 | -1.1% | 2,589,700 |
| 2023/11/14 | 996.8 | 999.3 | 976.3 | 983.8 | -12.6 | -1.3% | 2,976,200 |
| 2023/11/13 | 1,007.5 | 1,017 | 995.4 | 996.4 | -10.6 | -1.1% | 1,626,300 |
| 2023/11/10 | 1,001 | 1,017.5 | 994.5 | 1,007 | +0.5 | ±0% | 1,614,200 |
| 2023/11/09 | 1,001 | 1,010.5 | 980 | 1,006.5 | +9.1 | +0.9% | 2,839,400 |
| 2023/11/08 | 1,079 | 1,083 | 997.4 | 997.4 | -65.6 | -6.2% | 4,649,300 |
| 2023/11/07 | 1,129 | 1,131 | 1,054.5 | 1,063 | -66 | -5.8% | 4,564,800 |
| 2023/11/06 | 1,110 | 1,134.5 | 1,100 | 1,129 | +30.5 | +2.8% | 4,347,400 |
| 2023/11/02 | 1,050 | 1,099 | 1,047.5 | 1,098.5 | +47 | +4.5% | 6,358,400 |
| 2023/11/01 | 1,010 | 1,055 | 1,010 | 1,051.5 | +110.2 | +11.7% | 9,280,300 |
| 2023/10/31 | 958 | 958 | 918.5 | 941.3 | -3.6 | -0.4% | 2,825,600 |
| 2023/10/30 | 946 | 958.1 | 939.1 | 944.9 | -5.2 | -0.5% | 4,890,000 |
| 2023/10/27 | 948.9 | 959.6 | 934.5 | 950.1 | -1.3 | -0.1% | 2,051,900 |
| 2023/10/26 | 943.3 | 952.1 | 930.4 | 951.4 | +12.1 | +1.3% | 1,918,700 |
| 2023/10/25 | 938.4 | 955.9 | 926.7 | 939.3 | +15.9 | +1.7% | 2,004,600 |
| 2023/10/24 | 930 | 931.2 | 905 | 923.4 | -7.1 | -0.8% | 1,681,200 |
| 2023/10/23 | 926 | 945.8 | 922.9 | 930.5 | +9.2 | +1% | 1,929,300 |
| 2023/10/20 | 924.6 | 935.7 | 906.6 | 921.3 | -6.3 | -0.7% | 1,997,700 |
| 2023/10/19 | 916 | 929.7 | 912.3 | 927.6 | +2.8 | +0.3% | 1,271,100 |
| 2023/10/18 | 922 | 925.5 | 902.6 | 924.8 | +6.4 | +0.7% | 1,260,500 |
| 2023/10/17 | 920.1 | 927.1 | 910.8 | 918.4 | +9.9 | +1.1% | 1,221,300 |
| 2023/10/16 | 915.4 | 929.1 | 905 | 908.5 | -17.8 | -1.9% | 1,369,300 |
| 2023/10/13 | 925 | 932.3 | 922.5 | 926.3 | -5.8 | -0.6% | 1,126,600 |
| 2023/10/12 | 934.8 | 939.5 | 927.7 | 932.1 | +11.1 | +1.2% | 1,523,500 |
| 2023/10/11 | 917 | 927.9 | 912.8 | 921 | +3.9 | +0.4% | 1,565,200 |
| 2023/10/10 | 913 | 919.3 | 895.7 | 917.1 | +25 | +2.8% | 2,175,900 |
| 2023/10/06 | 880.1 | 900.3 | 875.4 | 892.1 | +17.6 | +2% | 2,337,000 |
| 2023/10/05 | 866.7 | 876.2 | 852.5 | 874.5 | +37.8 | +4.5% | 2,538,900 |
| 2023/10/04 | 861 | 871.5 | 836.4 | 836.7 | -35 | -4% | 3,127,400 |
| 2023/10/03 | 900 | 900 | 850.1 | 871.7 | -40.7 | -4.5% | 3,670,500 |
| 2023/10/02 | 935.1 | 942.1 | 910.1 | 912.4 | -7.7 | -0.8% | 2,000,700 |
| 2023/09/29 | 953 | 955.2 | 915.8 | 920.1 | -40.8 | -4.2% | 4,172,000 |
| 2023/09/28 | 942.6 | 966.9 | 938 | 960.9 | +10.5 | +1.1% | 2,551,100 |
| 2023/09/27 | 967.1 | 967.2 | 941.6 | 950.4 | -25.8 | -2.6% | 3,227,100 |
| 2023/09/26 | 974.5 | 990.6 | 966.5 | 976.2 | +2.3 | +0.2% | 1,549,100 |
| 2023/09/25 | 988 | 988.2 | 964 | 973.9 | -18.1 | -1.8% | 2,354,400 |
| 2023/09/22 | 1,004.5 | 1,008 | 985 | 992 | -22 | -2.2% | 2,243,000 |
| 2023/09/21 | 1,006 | 1,027 | 1,000.5 | 1,014 | +17.3 | +1.7% | 2,211,900 |
| 2023/09/20 | 1,047.5 | 1,052 | 991.4 | 996.7 | -42.3 | -4.1% | 3,155,500 |
| 2023/09/19 | 1,036 | 1,040 | 1,022.5 | 1,039 | +6.5 | +0.6% | 2,364,300 |
| 2023/09/15 | 1,018 | 1,037.5 | 1,017 | 1,032.5 | +22.5 | +2.2% | 3,033,600 |
| 2023/09/14 | 994 | 1,012 | 993.1 | 1,010 | +22.2 | +2.2% | 3,054,400 |
| 2023/09/13 | 995 | 997.8 | 979.6 | 987.8 | +1.4 | +0.1% | 1,567,700 |
| 2023/09/12 | 970.8 | 991.8 | 968.9 | 986.4 | +18.6 | +1.9% | 2,469,700 |
| 2023/09/11 | 955.5 | 976.4 | 955.5 | 967.8 | +18.1 | +1.9% | 2,030,100 |
| 2023/09/08 | 950 | 964.8 | 948.4 | 949.7 | -5.9 | -0.6% | 1,512,500 |
| 2023/09/07 | 947.5 | 956.6 | 946.9 | 955.6 | +8.1 | +0.9% | 1,138,700 |
| 2023/09/06 | 946.1 | 959 | 943.3 | 947.5 | -4.2 | -0.4% | 1,242,500 |
| 2023/09/05 | 949.4 | 956 | 942 | 951.7 | -0.1 | ±0% | 1,675,800 |
| 2023/09/04 | 964 | 964.5 | 946.4 | 951.8 | -8.2 | -0.9% | 1,714,100 |
251～
300
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
