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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,174 | 1,190 | 1,154 | 1,168 | -31 | -2.6% | 858,600 |
| 2012/07/17 | 1,251 | 1,257 | 1,199 | 1,199 | -76 | -6% | 518,200 |
| 2012/07/13 | 1,300 | 1,313 | 1,271 | 1,275 | -22 | -1.7% | 293,700 |
| 2012/07/12 | 1,299 | 1,312 | 1,292 | 1,297 | -4 | -0.3% | 371,100 |
| 2012/07/11 | 1,309 | 1,309 | 1,283 | 1,301 | -1 | -0.1% | 296,100 |
| 2012/07/10 | 1,319 | 1,324 | 1,302 | 1,302 | -4 | -0.3% | 272,800 |
| 2012/07/09 | 1,290 | 1,319 | 1,290 | 1,306 | +6 | +0.5% | 346,200 |
| 2012/07/06 | 1,284 | 1,311 | 1,284 | 1,300 | +17 | +1.3% | 448,400 |
| 2012/07/05 | 1,300 | 1,318 | 1,280 | 1,283 | -30 | -2.3% | 429,000 |
| 2012/07/04 | 1,306 | 1,319 | 1,301 | 1,313 | +6 | +0.5% | 234,100 |
| 2012/07/03 | 1,286 | 1,313 | 1,286 | 1,307 | +24 | +1.9% | 383,500 |
| 2012/07/02 | 1,331 | 1,334 | 1,274 | 1,283 | -28 | -2.1% | 404,600 |
| 2012/06/29 | 1,290 | 1,324 | 1,280 | 1,311 | +31 | +2.4% | 617,900 |
| 2012/06/28 | 1,293 | 1,310 | 1,262 | 1,280 | +47 | +3.8% | 939,000 |
| 2012/06/27 | 1,224 | 1,233 | 1,217 | 1,233 | +17 | +1.4% | 297,800 |
| 2012/06/26 | 1,199 | 1,236 | 1,199 | 1,216 | +7 | +0.6% | 577,400 |
| 2012/06/25 | 1,221 | 1,230 | 1,204 | 1,209 | -16 | -1.3% | 402,100 |
| 2012/06/22 | 1,249 | 1,249 | 1,217 | 1,225 | -18 | -1.4% | 507,900 |
| 2012/06/21 | 1,210 | 1,247 | 1,210 | 1,243 | +27 | +2.2% | 732,900 |
| 2012/06/20 | 1,199 | 1,224 | 1,192 | 1,216 | +32 | +2.7% | 499,400 |
| 2012/06/19 | 1,187 | 1,200 | 1,177 | 1,184 | +3 | +0.3% | 468,200 |
| 2012/06/18 | 1,196 | 1,212 | 1,170 | 1,181 | -15 | -1.3% | 522,400 |
| 2012/06/15 | 1,181 | 1,196 | 1,168 | 1,196 | +12 | +1% | 509,600 |
| 2012/06/14 | 1,200 | 1,203 | 1,178 | 1,184 | -13 | -1.1% | 486,000 |
| 2012/06/13 | 1,197 | 1,211 | 1,184 | 1,197 | -7 | -0.6% | 531,700 |
| 2012/06/12 | 1,203 | 1,215 | 1,186 | 1,204 | -5 | -0.4% | 602,900 |
| 2012/06/11 | 1,203 | 1,215 | 1,191 | 1,209 | +17 | +1.4% | 723,200 |
| 2012/06/08 | 1,212 | 1,234 | 1,167 | 1,192 | -29 | -2.4% | 1,165,300 |
| 2012/06/07 | 1,194 | 1,221 | 1,176 | 1,221 | +27 | +2.3% | 458,900 |
| 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 |
3151～
3200
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
