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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,437 | 1,581 | 1,433 | 1,498 | +65 | +4.5% | 2,417,200 |
| 2013/05/13 | 1,438 | 1,448 | 1,411 | 1,433 | -2 | -0.1% | 852,600 |
| 2013/05/10 | 1,460 | 1,485 | 1,427 | 1,435 | -10 | -0.7% | 875,100 |
| 2013/05/09 | 1,449 | 1,475 | 1,436 | 1,445 | +4 | +0.3% | 1,375,100 |
| 2013/05/08 | 1,386 | 1,449 | 1,386 | 1,441 | +55 | +4% | 1,519,100 |
| 2013/05/07 | 1,372 | 1,386 | 1,360 | 1,386 | +34 | +2.5% | 830,900 |
| 2013/05/02 | 1,378 | 1,400 | 1,341 | 1,352 | -18 | -1.3% | 1,459,300 |
| 2013/05/01 | 1,398 | 1,400 | 1,346 | 1,370 | -27 | -1.9% | 1,180,700 |
| 2013/04/30 | 1,410 | 1,435 | 1,380 | 1,397 | +7 | +0.5% | 1,306,700 |
| 2013/04/26 | 1,434 | 1,434 | 1,387 | 1,390 | -45 | -3.1% | 908,100 |
| 2013/04/25 | 1,424 | 1,436 | 1,411 | 1,435 | +19 | +1.3% | 1,050,200 |
| 2013/04/24 | 1,449 | 1,457 | 1,407 | 1,416 | -13 | -0.9% | 1,009,900 |
| 2013/04/23 | 1,404 | 1,459 | 1,391 | 1,429 | +9 | +0.6% | 702,500 |
| 2013/04/22 | 1,459 | 1,483 | 1,420 | 1,420 | -9 | -0.6% | 761,100 |
| 2013/04/19 | 1,403 | 1,432 | 1,382 | 1,429 | +25 | +1.8% | 752,200 |
| 2013/04/18 | 1,440 | 1,442 | 1,400 | 1,404 | -40 | -2.8% | 738,200 |
| 2013/04/17 | 1,517 | 1,540 | 1,438 | 1,444 | -43 | -2.9% | 988,700 |
| 2013/04/16 | 1,515 | 1,547 | 1,450 | 1,487 | -37 | -2.4% | 1,649,400 |
| 2013/04/15 | 1,480 | 1,610 | 1,457 | 1,524 | +43 | +2.9% | 2,625,700 |
| 2013/04/12 | 1,400 | 1,492 | 1,394 | 1,481 | +86 | +6.2% | 3,454,700 |
| 2013/04/11 | 1,333 | 1,395 | 1,331 | 1,395 | +74 | +5.6% | 1,474,000 |
| 2013/04/10 | 1,248 | 1,324 | 1,244 | 1,321 | +77 | +6.2% | 1,496,200 |
| 2013/04/09 | 1,258 | 1,266 | 1,230 | 1,244 | -7 | -0.6% | 492,800 |
| 2013/04/08 | 1,237 | 1,274 | 1,203 | 1,251 | +26 | +2.1% | 1,343,500 |
| 2013/04/05 | 1,220 | 1,260 | 1,209 | 1,225 | +28 | +2.3% | 1,406,100 |
| 2013/04/04 | 1,196 | 1,199 | 1,155 | 1,197 | +1 | +0.1% | 1,192,300 |
| 2013/04/03 | 1,167 | 1,196 | 1,140 | 1,196 | +21 | +1.8% | 1,349,600 |
| 2013/04/02 | 1,238 | 1,238 | 1,168 | 1,175 | -69 | -5.5% | 1,112,800 |
| 2013/04/01 | 1,268 | 1,270 | 1,227 | 1,244 | -11 | -0.9% | 1,021,700 |
| 2013/03/29 | 1,230 | 1,259 | 1,223 | 1,255 | +28 | +2.3% | 921,600 |
| 2013/03/28 | 1,219 | 1,241 | 1,214 | 1,227 | +11 | +0.9% | 742,100 |
| 2013/03/27 | 1,180 | 1,217 | 1,174 | 1,216 | -6 | -0.5% | 878,200 |
| 2013/03/26 | 1,190 | 1,230 | 1,188 | 1,222 | +38 | +3.2% | 1,234,600 |
| 2013/03/25 | 1,194 | 1,195 | 1,178 | 1,184 | +8 | +0.7% | 725,500 |
| 2013/03/22 | 1,178 | 1,190 | 1,170 | 1,176 | +3 | +0.3% | 1,005,500 |
| 2013/03/21 | 1,148 | 1,178 | 1,148 | 1,173 | +27 | +2.4% | 1,104,800 |
| 2013/03/19 | 1,143 | 1,158 | 1,133 | 1,146 | +13 | +1.1% | 977,200 |
| 2013/03/18 | 1,150 | 1,158 | 1,131 | 1,133 | -16 | -1.4% | 700,300 |
| 2013/03/15 | 1,139 | 1,152 | 1,132 | 1,149 | +12 | +1.1% | 1,401,600 |
| 2013/03/14 | 1,140 | 1,140 | 1,128 | 1,137 | +7 | +0.6% | 655,300 |
| 2013/03/13 | 1,145 | 1,148 | 1,128 | 1,130 | -15 | -1.3% | 845,900 |
| 2013/03/12 | 1,157 | 1,164 | 1,145 | 1,145 | -12 | -1% | 1,110,100 |
| 2013/03/11 | 1,158 | 1,165 | 1,152 | 1,157 | ±0 | ±0% | 1,028,300 |
| 2013/03/08 | 1,158 | 1,158 | 1,141 | 1,157 | -4 | -0.3% | 1,548,500 |
| 2013/03/07 | 1,168 | 1,173 | 1,158 | 1,161 | -6 | -0.5% | 623,600 |
| 2013/03/06 | 1,168 | 1,175 | 1,158 | 1,167 | -1 | -0.1% | 600,600 |
| 2013/03/05 | 1,170 | 1,177 | 1,164 | 1,168 | -8 | -0.7% | 1,130,500 |
| 2013/03/04 | 1,175 | 1,181 | 1,166 | 1,176 | +1 | +0.1% | 945,900 |
| 2013/03/01 | 1,170 | 1,182 | 1,166 | 1,175 | +10 | +0.9% | 978,000 |
| 2013/02/28 | 1,147 | 1,168 | 1,147 | 1,165 | +19 | +1.7% | 963,100 |
2951～
3000
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
