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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,503 | 1,545 | 1,503 | 1,535 | +9 | +0.6% | 576,600 |
| 2012/03/22 | 1,511 | 1,542 | 1,509 | 1,526 | +20 | +1.3% | 559,600 |
| 2012/03/21 | 1,520 | 1,520 | 1,487 | 1,506 | -20 | -1.3% | 968,200 |
| 2012/03/19 | 1,574 | 1,575 | 1,525 | 1,526 | -57 | -3.6% | 943,600 |
| 2012/03/16 | 1,565 | 1,592 | 1,563 | 1,583 | +21 | +1.3% | 682,200 |
| 2012/03/15 | 1,549 | 1,572 | 1,543 | 1,562 | +20 | +1.3% | 362,300 |
| 2012/03/14 | 1,555 | 1,569 | 1,542 | 1,542 | ±0 | ±0% | 512,600 |
| 2012/03/13 | 1,528 | 1,557 | 1,523 | 1,542 | +20 | +1.3% | 570,700 |
| 2012/03/12 | 1,527 | 1,528 | 1,515 | 1,522 | -5 | -0.3% | 425,700 |
| 2012/03/09 | 1,544 | 1,548 | 1,523 | 1,527 | -7 | -0.5% | 782,800 |
| 2012/03/08 | 1,533 | 1,546 | 1,528 | 1,534 | +5 | +0.3% | 324,600 |
| 2012/03/07 | 1,516 | 1,542 | 1,514 | 1,529 | -2 | -0.1% | 458,300 |
| 2012/03/06 | 1,512 | 1,548 | 1,508 | 1,531 | +16 | +1.1% | 558,300 |
| 2012/03/05 | 1,514 | 1,535 | 1,508 | 1,515 | -4 | -0.3% | 495,600 |
| 2012/03/02 | 1,499 | 1,521 | 1,496 | 1,519 | +43 | +2.9% | 795,700 |
| 2012/03/01 | 1,486 | 1,495 | 1,467 | 1,476 | +2 | +0.1% | 647,300 |
| 2012/02/29 | 1,494 | 1,494 | 1,467 | 1,474 | -7 | -0.5% | 947,000 |
| 2012/02/28 | 1,483 | 1,490 | 1,452 | 1,481 | -23 | -1.5% | 1,037,000 |
| 2012/02/27 | 1,498 | 1,517 | 1,477 | 1,504 | ±0 | ±0% | 636,400 |
| 2012/02/24 | 1,546 | 1,560 | 1,503 | 1,504 | -47 | -3% | 912,800 |
| 2012/02/23 | 1,563 | 1,564 | 1,525 | 1,551 | +1 | +0.1% | 570,200 |
| 2012/02/22 | 1,551 | 1,570 | 1,543 | 1,550 | +11 | +0.7% | 787,200 |
| 2012/02/21 | 1,537 | 1,548 | 1,524 | 1,539 | -1 | -0.1% | 730,700 |
| 2012/02/20 | 1,533 | 1,548 | 1,523 | 1,540 | +22 | +1.4% | 547,100 |
| 2012/02/17 | 1,523 | 1,537 | 1,508 | 1,518 | -4 | -0.3% | 546,400 |
| 2012/02/16 | 1,510 | 1,533 | 1,505 | 1,522 | +5 | +0.3% | 840,900 |
| 2012/02/15 | 1,485 | 1,522 | 1,481 | 1,517 | +33 | +2.2% | 745,500 |
| 2012/02/14 | 1,452 | 1,489 | 1,452 | 1,484 | +26 | +1.8% | 607,800 |
| 2012/02/13 | 1,489 | 1,494 | 1,455 | 1,458 | -37 | -2.5% | 582,500 |
| 2012/02/10 | 1,477 | 1,497 | 1,460 | 1,495 | +25 | +1.7% | 747,900 |
| 2012/02/09 | 1,439 | 1,477 | 1,433 | 1,470 | +37 | +2.6% | 1,128,500 |
| 2012/02/08 | 1,435 | 1,443 | 1,424 | 1,433 | -1 | -0.1% | 492,900 |
| 2012/02/07 | 1,394 | 1,435 | 1,367 | 1,434 | +37 | +2.6% | 1,079,800 |
| 2012/02/06 | 1,394 | 1,403 | 1,384 | 1,397 | +7 | +0.5% | 456,600 |
| 2012/02/03 | 1,366 | 1,395 | 1,365 | 1,390 | +29 | +2.1% | 751,700 |
| 2012/02/02 | 1,361 | 1,389 | 1,335 | 1,361 | ±0 | ±0% | 754,000 |
| 2012/02/01 | 1,400 | 1,418 | 1,353 | 1,361 | -33 | -2.4% | 562,600 |
| 2012/01/31 | 1,410 | 1,424 | 1,385 | 1,394 | -29 | -2% | 546,600 |
| 2012/01/30 | 1,422 | 1,446 | 1,417 | 1,423 | -14 | -1% | 385,700 |
| 2012/01/27 | 1,415 | 1,444 | 1,414 | 1,437 | +10 | +0.7% | 527,600 |
| 2012/01/26 | 1,423 | 1,446 | 1,411 | 1,427 | +4 | +0.3% | 592,600 |
| 2012/01/25 | 1,414 | 1,429 | 1,403 | 1,423 | +9 | +0.6% | 332,900 |
| 2012/01/24 | 1,411 | 1,419 | 1,399 | 1,414 | +4 | +0.3% | 281,900 |
| 2012/01/23 | 1,421 | 1,421 | 1,400 | 1,410 | -13 | -0.9% | 282,900 |
| 2012/01/20 | 1,440 | 1,443 | 1,410 | 1,423 | +13 | +0.9% | 546,100 |
| 2012/01/19 | 1,413 | 1,430 | 1,401 | 1,410 | -2 | -0.1% | 527,700 |
| 2012/01/18 | 1,414 | 1,447 | 1,409 | 1,412 | -7 | -0.5% | 652,100 |
| 2012/01/17 | 1,392 | 1,419 | 1,392 | 1,419 | +30 | +2.2% | 442,800 |
| 2012/01/16 | 1,394 | 1,394 | 1,372 | 1,389 | -16 | -1.1% | 307,600 |
| 2012/01/13 | 1,400 | 1,415 | 1,382 | 1,405 | +9 | +0.6% | 356,700 |
3101～
3150
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
