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 |
|---|---|---|---|---|---|---|---|
| 2011/03/23 | 1,709 | 1,728 | 1,658 | 1,690 | -18 | -1.1% | 763,500 |
| 2011/03/22 | 1,740 | 1,740 | 1,660 | 1,708 | +49 | +3% | 757,900 |
| 2011/03/18 | 1,672 | 1,690 | 1,620 | 1,659 | -11 | -0.7% | 954,800 |
| 2011/03/17 | 1,543 | 1,695 | 1,543 | 1,670 | +95 | +6% | 1,321,500 |
| 2011/03/16 | 1,510 | 1,594 | 1,500 | 1,575 | +65 | +4.3% | 1,224,100 |
| 2011/03/15 | 1,609 | 1,621 | 1,446 | 1,510 | -162 | -9.7% | 1,607,600 |
| 2011/03/14 | 1,605 | 1,710 | 1,603 | 1,672 | -53 | -3.1% | 905,000 |
| 2011/03/11 | 1,735 | 1,739 | 1,723 | 1,725 | -16 | -0.9% | 860,800 |
| 2011/03/10 | 1,741 | 1,747 | 1,729 | 1,741 | -8 | -0.5% | 596,500 |
| 2011/03/09 | 1,740 | 1,758 | 1,740 | 1,749 | +15 | +0.9% | 543,100 |
| 2011/03/08 | 1,737 | 1,757 | 1,734 | 1,734 | -7 | -0.4% | 388,300 |
| 2011/03/07 | 1,731 | 1,747 | 1,725 | 1,741 | +3 | +0.2% | 473,700 |
| 2011/03/04 | 1,744 | 1,751 | 1,735 | 1,738 | -1 | -0.1% | 356,700 |
| 2011/03/03 | 1,740 | 1,753 | 1,734 | 1,739 | +5 | +0.3% | 362,800 |
| 2011/03/02 | 1,740 | 1,752 | 1,733 | 1,734 | -17 | -1% | 404,600 |
| 2011/03/01 | 1,745 | 1,768 | 1,738 | 1,751 | -1 | -0.1% | 409,500 |
| 2011/02/28 | 1,736 | 1,762 | 1,725 | 1,752 | +11 | +0.6% | 422,300 |
| 2011/02/25 | 1,729 | 1,741 | 1,711 | 1,741 | +7 | +0.4% | 537,700 |
| 2011/02/24 | 1,750 | 1,751 | 1,732 | 1,734 | -18 | -1% | 444,200 |
| 2011/02/23 | 1,760 | 1,774 | 1,752 | 1,752 | -15 | -0.8% | 392,800 |
| 2011/02/22 | 1,763 | 1,771 | 1,759 | 1,767 | +5 | +0.3% | 495,600 |
| 2011/02/21 | 1,752 | 1,764 | 1,751 | 1,762 | +8 | +0.5% | 271,600 |
| 2011/02/18 | 1,749 | 1,759 | 1,746 | 1,754 | +6 | +0.3% | 374,800 |
| 2011/02/17 | 1,727 | 1,750 | 1,715 | 1,748 | +25 | +1.5% | 732,900 |
| 2011/02/16 | 1,730 | 1,732 | 1,722 | 1,723 | -10 | -0.6% | 359,800 |
| 2011/02/15 | 1,730 | 1,733 | 1,728 | 1,733 | +7 | +0.4% | 274,400 |
| 2011/02/14 | 1,720 | 1,728 | 1,720 | 1,726 | +10 | +0.6% | 288,900 |
| 2011/02/10 | 1,708 | 1,721 | 1,707 | 1,716 | +7 | +0.4% | 271,700 |
| 2011/02/09 | 1,700 | 1,711 | 1,700 | 1,709 | +13 | +0.8% | 398,000 |
| 2011/02/08 | 1,704 | 1,706 | 1,696 | 1,696 | -5 | -0.3% | 211,100 |
| 2011/02/07 | 1,698 | 1,702 | 1,694 | 1,701 | +6 | +0.4% | 280,800 |
| 2011/02/04 | 1,699 | 1,708 | 1,693 | 1,695 | +7 | +0.4% | 281,200 |
| 2011/02/03 | 1,683 | 1,688 | 1,681 | 1,688 | +6 | +0.4% | 207,100 |
| 2011/02/02 | 1,690 | 1,701 | 1,682 | 1,682 | +1 | +0.1% | 392,500 |
| 2011/02/01 | 1,690 | 1,695 | 1,680 | 1,681 | -19 | -1.1% | 408,800 |
| 2011/01/31 | 1,686 | 1,708 | 1,685 | 1,700 | +14 | +0.8% | 405,500 |
| 2011/01/28 | 1,705 | 1,708 | 1,686 | 1,686 | -22 | -1.3% | 363,300 |
| 2011/01/27 | 1,701 | 1,714 | 1,700 | 1,708 | +7 | +0.4% | 331,700 |
| 2011/01/26 | 1,712 | 1,717 | 1,701 | 1,701 | -17 | -1% | 280,200 |
| 2011/01/25 | 1,709 | 1,720 | 1,701 | 1,718 | +10 | +0.6% | 399,100 |
| 2011/01/24 | 1,705 | 1,710 | 1,693 | 1,708 | +8 | +0.5% | 377,800 |
| 2011/01/21 | 1,690 | 1,711 | 1,685 | 1,700 | +14 | +0.8% | 883,000 |
| 2011/01/20 | 1,675 | 1,691 | 1,675 | 1,686 | +10 | +0.6% | 542,800 |
| 2011/01/19 | 1,673 | 1,678 | 1,670 | 1,676 | -2 | -0.1% | 352,200 |
| 2011/01/18 | 1,670 | 1,679 | 1,669 | 1,678 | +9 | +0.5% | 364,100 |
| 2011/01/17 | 1,671 | 1,674 | 1,666 | 1,669 | -6 | -0.4% | 356,900 |
| 2011/01/14 | 1,674 | 1,676 | 1,668 | 1,675 | +2 | +0.1% | 375,600 |
| 2011/01/13 | 1,667 | 1,674 | 1,663 | 1,673 | +10 | +0.6% | 449,900 |
| 2011/01/12 | 1,665 | 1,665 | 1,660 | 1,663 | +2 | +0.1% | 358,900 |
| 2011/01/11 | 1,664 | 1,667 | 1,657 | 1,661 | -1 | -0.1% | 473,100 |
3351～
3400
件表示中 / 3589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 | 92,300円 | -8.5% | -63.9% | 1.08% | 6.15倍 | 0.50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 | 253,700円 | +3.7% | -19.9% | 3.94% | 7.25倍 | 0.35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 | 386,500円 | +1.1% | -26.5% | 2.07% | 16.90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 | 121,200円 | +6.4% | -7.6% | 3.30% | 4.58倍 | 0.61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 | 86,600円 | +5.8% | -44.4% | 2.02% | 4.02倍 | 0.52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
