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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 1,298 | 1,309 | 1,281 | 1,289 | -11 | -0.8% | 661,400 |
| 2011/10/07 | 1,303 | 1,330 | 1,297 | 1,300 | -10 | -0.8% | 428,400 |
| 2011/10/06 | 1,301 | 1,339 | 1,288 | 1,310 | +5 | +0.4% | 582,000 |
| 2011/10/05 | 1,344 | 1,344 | 1,287 | 1,305 | -39 | -2.9% | 682,000 |
| 2011/10/04 | 1,351 | 1,351 | 1,319 | 1,344 | -23 | -1.7% | 712,400 |
| 2011/10/03 | 1,361 | 1,369 | 1,320 | 1,367 | -4 | -0.3% | 734,300 |
| 2011/09/30 | 1,369 | 1,379 | 1,355 | 1,371 | +9 | +0.7% | 696,900 |
| 2011/09/29 | 1,368 | 1,393 | 1,333 | 1,362 | -1 | -0.1% | 797,300 |
| 2011/09/28 | 1,314 | 1,368 | 1,314 | 1,363 | +9 | +0.7% | 950,300 |
| 2011/09/27 | 1,317 | 1,354 | 1,309 | 1,354 | +37 | +2.8% | 885,700 |
| 2011/09/26 | 1,306 | 1,331 | 1,287 | 1,317 | +12 | +0.9% | 824,000 |
| 2011/09/22 | 1,279 | 1,307 | 1,265 | 1,305 | +27 | +2.1% | 605,600 |
| 2011/09/21 | 1,275 | 1,293 | 1,270 | 1,278 | +8 | +0.6% | 402,400 |
| 2011/09/20 | 1,293 | 1,301 | 1,265 | 1,270 | -22 | -1.7% | 534,400 |
| 2011/09/16 | 1,320 | 1,328 | 1,288 | 1,292 | -25 | -1.9% | 637,500 |
| 2011/09/15 | 1,316 | 1,334 | 1,299 | 1,317 | +8 | +0.6% | 507,200 |
| 2011/09/14 | 1,303 | 1,317 | 1,275 | 1,309 | +6 | +0.5% | 643,200 |
| 2011/09/13 | 1,313 | 1,315 | 1,291 | 1,303 | +18 | +1.4% | 565,700 |
| 2011/09/12 | 1,290 | 1,313 | 1,275 | 1,285 | -32 | -2.4% | 495,400 |
| 2011/09/09 | 1,305 | 1,333 | 1,305 | 1,317 | +2 | +0.2% | 608,900 |
| 2011/09/08 | 1,300 | 1,315 | 1,296 | 1,315 | +15 | +1.2% | 513,200 |
| 2011/09/07 | 1,322 | 1,322 | 1,285 | 1,300 | -22 | -1.7% | 887,100 |
| 2011/09/06 | 1,303 | 1,342 | 1,298 | 1,322 | +34 | +2.6% | 790,600 |
| 2011/09/05 | 1,262 | 1,288 | 1,262 | 1,288 | +8 | +0.6% | 368,200 |
| 2011/09/02 | 1,255 | 1,285 | 1,252 | 1,280 | +13 | +1% | 601,100 |
| 2011/09/01 | 1,292 | 1,292 | 1,261 | 1,267 | -6 | -0.5% | 558,700 |
| 2011/08/31 | 1,281 | 1,294 | 1,266 | 1,273 | -7 | -0.5% | 688,300 |
| 2011/08/30 | 1,318 | 1,320 | 1,280 | 1,280 | -25 | -1.9% | 455,500 |
| 2011/08/29 | 1,315 | 1,337 | 1,289 | 1,305 | +3 | +0.2% | 621,600 |
| 2011/08/26 | 1,300 | 1,319 | 1,274 | 1,302 | +9 | +0.7% | 497,000 |
| 2011/08/25 | 1,329 | 1,359 | 1,291 | 1,293 | -20 | -1.5% | 819,300 |
| 2011/08/24 | 1,320 | 1,329 | 1,304 | 1,313 | -6 | -0.5% | 694,400 |
| 2011/08/23 | 1,303 | 1,327 | 1,299 | 1,319 | +23 | +1.8% | 868,100 |
| 2011/08/22 | 1,300 | 1,314 | 1,285 | 1,296 | +5 | +0.4% | 810,300 |
| 2011/08/19 | 1,262 | 1,294 | 1,260 | 1,291 | +8 | +0.6% | 731,700 |
| 2011/08/18 | 1,272 | 1,289 | 1,265 | 1,283 | +18 | +1.4% | 773,900 |
| 2011/08/17 | 1,258 | 1,269 | 1,225 | 1,265 | +13 | +1% | 884,200 |
| 2011/08/16 | 1,299 | 1,299 | 1,240 | 1,252 | -43 | -3.3% | 893,000 |
| 2011/08/15 | 1,303 | 1,308 | 1,276 | 1,295 | +2 | +0.2% | 600,300 |
| 2011/08/12 | 1,307 | 1,313 | 1,280 | 1,293 | -1 | -0.1% | 927,000 |
| 2011/08/11 | 1,228 | 1,299 | 1,223 | 1,294 | +36 | +2.9% | 992,900 |
| 2011/08/10 | 1,196 | 1,280 | 1,172 | 1,258 | +90 | +7.7% | 1,269,400 |
| 2011/08/09 | 1,125 | 1,168 | 1,095 | 1,168 | +10 | +0.9% | 1,228,300 |
| 2011/08/08 | 1,185 | 1,186 | 1,150 | 1,158 | -48 | -4% | 691,900 |
| 2011/08/05 | 1,186 | 1,209 | 1,161 | 1,206 | -18 | -1.5% | 741,500 |
| 2011/08/04 | 1,215 | 1,233 | 1,209 | 1,224 | +15 | +1.2% | 723,600 |
| 2011/08/03 | 1,203 | 1,233 | 1,202 | 1,209 | -20 | -1.6% | 459,500 |
| 2011/08/02 | 1,231 | 1,235 | 1,216 | 1,229 | -15 | -1.2% | 469,100 |
| 2011/08/01 | 1,244 | 1,256 | 1,231 | 1,244 | ±0 | ±0% | 538,100 |
| 2011/07/29 | 1,285 | 1,289 | 1,244 | 1,244 | -48 | -3.7% | 691,300 |
3301～
3350
件表示中 / 3675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 | 81,200円 | -8.5% | -45.9% | 2.46% | 3.65倍 | 0.44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 | 243,300円 | +6.0% | +7.1% | 4.11% | 5.06倍 | 0.34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 | 393,200円 | +1.1% | -19.1% | 2.03% | 15.36倍 | 0.85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 | 106,300円 | +6.4% | -7.6% | 3.76% | 4.01倍 | 0.54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 | 75,700円 | +6.4% | -21.2% | 2.64% | 2.43倍 | 0.46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
