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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,206 | 1,212 | 1,186 | 1,194 | -26 | -2.1% | 461,700 |
| 2012/06/05 | 1,208 | 1,229 | 1,196 | 1,220 | +13 | +1.1% | 507,500 |
| 2012/06/04 | 1,188 | 1,214 | 1,175 | 1,207 | -2 | -0.2% | 639,900 |
| 2012/06/01 | 1,223 | 1,230 | 1,185 | 1,209 | -28 | -2.3% | 705,200 |
| 2012/05/31 | 1,232 | 1,281 | 1,221 | 1,237 | +8 | +0.7% | 1,217,400 |
| 2012/05/30 | 1,201 | 1,234 | 1,201 | 1,229 | +9 | +0.7% | 420,800 |
| 2012/05/29 | 1,240 | 1,242 | 1,202 | 1,220 | -19 | -1.5% | 483,500 |
| 2012/05/28 | 1,231 | 1,256 | 1,231 | 1,239 | -13 | -1% | 331,700 |
| 2012/05/25 | 1,240 | 1,268 | 1,238 | 1,252 | +14 | +1.1% | 487,500 |
| 2012/05/24 | 1,223 | 1,253 | 1,223 | 1,238 | +7 | +0.6% | 345,600 |
| 2012/05/23 | 1,225 | 1,265 | 1,210 | 1,231 | -11 | -0.9% | 681,300 |
| 2012/05/22 | 1,280 | 1,280 | 1,235 | 1,242 | -37 | -2.9% | 563,100 |
| 2012/05/21 | 1,258 | 1,289 | 1,233 | 1,279 | +9 | +0.7% | 559,600 |
| 2012/05/18 | 1,279 | 1,294 | 1,258 | 1,270 | -26 | -2% | 540,600 |
| 2012/05/17 | 1,302 | 1,302 | 1,268 | 1,296 | -6 | -0.5% | 358,900 |
| 2012/05/16 | 1,308 | 1,311 | 1,279 | 1,302 | -5 | -0.4% | 538,900 |
| 2012/05/15 | 1,355 | 1,356 | 1,302 | 1,307 | -48 | -3.5% | 487,500 |
| 2012/05/14 | 1,302 | 1,371 | 1,302 | 1,355 | +34 | +2.6% | 504,500 |
| 2012/05/11 | 1,332 | 1,350 | 1,320 | 1,321 | -28 | -2.1% | 403,400 |
| 2012/05/10 | 1,310 | 1,374 | 1,308 | 1,349 | +38 | +2.9% | 578,800 |
| 2012/05/09 | 1,311 | 1,330 | 1,303 | 1,311 | -15 | -1.1% | 631,700 |
| 2012/05/08 | 1,335 | 1,364 | 1,310 | 1,326 | -17 | -1.3% | 391,600 |
| 2012/05/07 | 1,309 | 1,348 | 1,300 | 1,343 | -12 | -0.9% | 607,600 |
| 2012/05/02 | 1,370 | 1,375 | 1,344 | 1,355 | -18 | -1.3% | 524,300 |
| 2012/05/01 | 1,381 | 1,396 | 1,357 | 1,373 | ±0 | ±0% | 555,000 |
| 2012/04/27 | 1,380 | 1,400 | 1,363 | 1,373 | -11 | -0.8% | 337,000 |
| 2012/04/26 | 1,434 | 1,435 | 1,381 | 1,384 | -20 | -1.4% | 462,400 |
| 2012/04/25 | 1,404 | 1,410 | 1,389 | 1,404 | -7 | -0.5% | 296,800 |
| 2012/04/24 | 1,400 | 1,415 | 1,360 | 1,411 | +12 | +0.9% | 752,200 |
| 2012/04/23 | 1,431 | 1,444 | 1,397 | 1,399 | -34 | -2.4% | 652,100 |
| 2012/04/20 | 1,454 | 1,459 | 1,430 | 1,433 | -15 | -1% | 340,300 |
| 2012/04/19 | 1,453 | 1,461 | 1,434 | 1,448 | -13 | -0.9% | 336,700 |
| 2012/04/18 | 1,492 | 1,504 | 1,455 | 1,461 | -25 | -1.7% | 579,300 |
| 2012/04/17 | 1,470 | 1,494 | 1,444 | 1,486 | +8 | +0.5% | 406,100 |
| 2012/04/16 | 1,466 | 1,503 | 1,460 | 1,478 | +9 | +0.6% | 352,300 |
| 2012/04/13 | 1,451 | 1,473 | 1,442 | 1,469 | +8 | +0.5% | 304,800 |
| 2012/04/12 | 1,478 | 1,494 | 1,453 | 1,461 | -19 | -1.3% | 402,200 |
| 2012/04/11 | 1,497 | 1,511 | 1,461 | 1,480 | -31 | -2.1% | 593,200 |
| 2012/04/10 | 1,505 | 1,520 | 1,469 | 1,511 | +7 | +0.5% | 634,900 |
| 2012/04/09 | 1,520 | 1,545 | 1,504 | 1,504 | -23 | -1.5% | 298,600 |
| 2012/04/06 | 1,513 | 1,552 | 1,506 | 1,527 | +1 | +0.1% | 513,600 |
| 2012/04/05 | 1,506 | 1,558 | 1,505 | 1,526 | +19 | +1.3% | 461,000 |
| 2012/04/04 | 1,550 | 1,564 | 1,507 | 1,507 | -47 | -3% | 433,400 |
| 2012/04/03 | 1,540 | 1,565 | 1,527 | 1,554 | +15 | +1% | 587,400 |
| 2012/04/02 | 1,538 | 1,542 | 1,515 | 1,539 | +2 | +0.1% | 531,500 |
| 2012/03/30 | 1,550 | 1,556 | 1,525 | 1,537 | -1 | -0.1% | 529,400 |
| 2012/03/29 | 1,523 | 1,540 | 1,518 | 1,538 | +16 | +1.1% | 458,300 |
| 2012/03/28 | 1,523 | 1,546 | 1,517 | 1,522 | -48 | -3.1% | 690,300 |
| 2012/03/27 | 1,529 | 1,582 | 1,529 | 1,570 | +56 | +3.7% | 821,500 |
| 2012/03/26 | 1,537 | 1,555 | 1,513 | 1,514 | -21 | -1.4% | 536,400 |
3051～
3100
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
