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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,323 | 1,329 | 1,290 | 1,323 | -1 | -0.1% | 621,200 |
| 2011/12/07 | 1,313 | 1,328 | 1,299 | 1,324 | +12 | +0.9% | 384,600 |
| 2011/12/06 | 1,319 | 1,333 | 1,308 | 1,312 | -7 | -0.5% | 369,400 |
| 2011/12/05 | 1,314 | 1,325 | 1,299 | 1,319 | +6 | +0.5% | 427,200 |
| 2011/12/02 | 1,322 | 1,324 | 1,291 | 1,313 | +8 | +0.6% | 295,700 |
| 2011/12/01 | 1,325 | 1,328 | 1,299 | 1,305 | -4 | -0.3% | 515,500 |
| 2011/11/30 | 1,296 | 1,328 | 1,282 | 1,309 | +39 | +3.1% | 918,800 |
| 2011/11/29 | 1,258 | 1,278 | 1,247 | 1,270 | +12 | +1% | 459,300 |
| 2011/11/28 | 1,285 | 1,287 | 1,258 | 1,258 | -20 | -1.6% | 377,300 |
| 2011/11/25 | 1,263 | 1,288 | 1,262 | 1,278 | +14 | +1.1% | 601,300 |
| 2011/11/24 | 1,267 | 1,284 | 1,255 | 1,264 | -3 | -0.2% | 536,700 |
| 2011/11/22 | 1,252 | 1,273 | 1,246 | 1,267 | +16 | +1.3% | 699,400 |
| 2011/11/21 | 1,198 | 1,252 | 1,197 | 1,251 | +38 | +3.1% | 665,300 |
| 2011/11/18 | 1,200 | 1,215 | 1,190 | 1,213 | +15 | +1.3% | 678,200 |
| 2011/11/17 | 1,147 | 1,200 | 1,147 | 1,198 | +42 | +3.6% | 449,300 |
| 2011/11/16 | 1,153 | 1,160 | 1,146 | 1,156 | +3 | +0.3% | 288,300 |
| 2011/11/15 | 1,149 | 1,172 | 1,147 | 1,153 | -8 | -0.7% | 375,400 |
| 2011/11/14 | 1,147 | 1,161 | 1,144 | 1,161 | +12 | +1% | 269,400 |
| 2011/11/11 | 1,147 | 1,168 | 1,137 | 1,149 | -8 | -0.7% | 378,100 |
| 2011/11/10 | 1,127 | 1,159 | 1,124 | 1,157 | ±0 | ±0% | 460,600 |
| 2011/11/09 | 1,125 | 1,159 | 1,125 | 1,157 | +34 | +3% | 395,900 |
| 2011/11/08 | 1,133 | 1,145 | 1,115 | 1,123 | -25 | -2.2% | 386,100 |
| 2011/11/07 | 1,145 | 1,156 | 1,140 | 1,148 | +1 | +0.1% | 292,600 |
| 2011/11/04 | 1,150 | 1,155 | 1,136 | 1,147 | +9 | +0.8% | 461,900 |
| 2011/11/02 | 1,179 | 1,179 | 1,127 | 1,138 | -33 | -2.8% | 770,500 |
| 2011/11/01 | 1,173 | 1,179 | 1,148 | 1,171 | -2 | -0.2% | 779,400 |
| 2011/10/31 | 1,190 | 1,207 | 1,173 | 1,173 | -22 | -1.8% | 724,900 |
| 2011/10/28 | 1,225 | 1,231 | 1,193 | 1,195 | -14 | -1.2% | 577,800 |
| 2011/10/27 | 1,198 | 1,223 | 1,188 | 1,209 | -3 | -0.2% | 483,000 |
| 2011/10/26 | 1,200 | 1,224 | 1,177 | 1,212 | +2 | +0.2% | 466,700 |
| 2011/10/25 | 1,238 | 1,247 | 1,206 | 1,210 | -23 | -1.9% | 501,500 |
| 2011/10/24 | 1,219 | 1,245 | 1,213 | 1,233 | +2 | +0.2% | 406,500 |
| 2011/10/21 | 1,233 | 1,245 | 1,214 | 1,231 | -3 | -0.2% | 500,900 |
| 2011/10/20 | 1,206 | 1,240 | 1,180 | 1,234 | +21 | +1.7% | 1,184,400 |
| 2011/10/19 | 1,210 | 1,233 | 1,202 | 1,213 | +11 | +0.9% | 435,400 |
| 2011/10/18 | 1,214 | 1,221 | 1,197 | 1,202 | -26 | -2.1% | 902,300 |
| 2011/10/17 | 1,220 | 1,235 | 1,204 | 1,228 | +18 | +1.5% | 461,200 |
| 2011/10/14 | 1,230 | 1,230 | 1,205 | 1,210 | -33 | -2.7% | 741,200 |
| 2011/10/13 | 1,263 | 1,270 | 1,240 | 1,243 | -19 | -1.5% | 469,900 |
| 2011/10/12 | 1,280 | 1,286 | 1,260 | 1,262 | -27 | -2.1% | 802,800 |
| 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 |
3301～
3350
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
