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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 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 |
| 2013/02/27 | 1,151 | 1,177 | 1,146 | 1,146 | -3 | -0.3% | 1,058,600 |
| 2013/02/26 | 1,155 | 1,163 | 1,147 | 1,149 | -9 | -0.8% | 972,600 |
| 2013/02/25 | 1,186 | 1,189 | 1,155 | 1,158 | -36 | -3% | 1,467,600 |
| 2013/02/22 | 1,208 | 1,217 | 1,184 | 1,194 | -13 | -1.1% | 981,900 |
| 2013/02/21 | 1,192 | 1,224 | 1,177 | 1,207 | +8 | +0.7% | 1,625,500 |
| 2013/02/20 | 1,175 | 1,200 | 1,167 | 1,199 | +41 | +3.5% | 1,134,300 |
| 2013/02/19 | 1,161 | 1,179 | 1,156 | 1,158 | -6 | -0.5% | 460,600 |
| 2013/02/18 | 1,159 | 1,182 | 1,141 | 1,164 | -5 | -0.4% | 793,700 |
| 2013/02/15 | 1,143 | 1,174 | 1,141 | 1,169 | +17 | +1.5% | 988,900 |
| 2013/02/14 | 1,139 | 1,178 | 1,137 | 1,152 | +10 | +0.9% | 752,200 |
| 2013/02/13 | 1,168 | 1,177 | 1,131 | 1,142 | -32 | -2.7% | 628,500 |
| 2013/02/12 | 1,184 | 1,192 | 1,171 | 1,174 | +2 | +0.2% | 591,700 |
| 2013/02/08 | 1,185 | 1,186 | 1,168 | 1,172 | -7 | -0.6% | 681,500 |
| 2013/02/07 | 1,192 | 1,205 | 1,177 | 1,179 | -13 | -1.1% | 755,600 |
| 2013/02/06 | 1,169 | 1,199 | 1,162 | 1,192 | +31 | +2.7% | 861,700 |
| 2013/02/05 | 1,170 | 1,191 | 1,161 | 1,161 | -17 | -1.4% | 648,900 |
| 2013/02/04 | 1,180 | 1,196 | 1,164 | 1,178 | -8 | -0.7% | 647,100 |
| 2013/02/01 | 1,232 | 1,235 | 1,184 | 1,186 | -16 | -1.3% | 982,200 |
| 2013/01/31 | 1,182 | 1,207 | 1,161 | 1,202 | +12 | +1% | 1,217,700 |
| 2013/01/30 | 1,206 | 1,207 | 1,172 | 1,190 | -9 | -0.8% | 964,300 |
| 2013/01/29 | 1,162 | 1,199 | 1,156 | 1,199 | +33 | +2.8% | 1,255,900 |
| 2013/01/28 | 1,199 | 1,200 | 1,165 | 1,166 | -49 | -4% | 1,214,900 |
| 2013/01/25 | 1,215 | 1,242 | 1,201 | 1,215 | +11 | +0.9% | 1,035,900 |
| 2013/01/24 | 1,233 | 1,236 | 1,187 | 1,204 | -59 | -4.7% | 1,748,200 |
| 2013/01/23 | 1,272 | 1,319 | 1,252 | 1,263 | -25 | -1.9% | 1,458,100 |
| 2013/01/22 | 1,323 | 1,335 | 1,276 | 1,288 | -51 | -3.8% | 1,144,100 |
| 2013/01/21 | 1,353 | 1,354 | 1,323 | 1,339 | -14 | -1% | 481,200 |
| 2013/01/18 | 1,343 | 1,373 | 1,324 | 1,353 | +17 | +1.3% | 799,600 |
| 2013/01/17 | 1,341 | 1,351 | 1,320 | 1,336 | +9 | +0.7% | 953,500 |
| 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 |
3051～
3100
件表示中 / 3780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 | 88,800円 | -8.5% | -33.9% | 2.36% | 4.91倍 | 0.45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 | 285,000円 | -8.0% | -15.1% | 3.51% | 5.76倍 | 0.38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 | 437,900円 | -7.0% | -7.4% | 2.06% | 16.56倍 | 0.92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 | 138,700円 | -6.0% | -42.1% | 3.60% | 6.96倍 | 0.65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 | 118,500円 | -4.3% | -37.5% | 2.53% | 9.90倍 | 0.71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
