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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 1,358 | 1,371 | 1,345 | 1,363 | ±0 | ±0% | 646,600 |
| 2011/07/11 | 1,350 | 1,373 | 1,342 | 1,363 | +8 | +0.6% | 522,700 |
| 2011/07/08 | 1,315 | 1,359 | 1,315 | 1,355 | +35 | +2.7% | 974,800 |
| 2011/07/07 | 1,357 | 1,362 | 1,317 | 1,320 | -76 | -5.4% | 2,044,300 |
| 2011/07/06 | 1,408 | 1,420 | 1,388 | 1,396 | -25 | -1.8% | 1,029,200 |
| 2011/07/05 | 1,430 | 1,436 | 1,415 | 1,421 | -9 | -0.6% | 749,700 |
| 2011/07/04 | 1,393 | 1,431 | 1,388 | 1,430 | +42 | +3% | 970,600 |
| 2011/07/01 | 1,398 | 1,408 | 1,373 | 1,388 | -4 | -0.3% | 842,900 |
| 2011/06/30 | 1,407 | 1,421 | 1,384 | 1,392 | +34 | +2.5% | 1,697,200 |
| 2011/06/29 | 1,348 | 1,366 | 1,324 | 1,358 | +42 | +3.2% | 1,141,600 |
| 2011/06/28 | 1,320 | 1,332 | 1,304 | 1,316 | +18 | +1.4% | 856,400 |
| 2011/06/27 | 1,335 | 1,341 | 1,293 | 1,298 | -35 | -2.6% | 850,200 |
| 2011/06/24 | 1,301 | 1,353 | 1,293 | 1,333 | +34 | +2.6% | 1,285,100 |
| 2011/06/23 | 1,310 | 1,320 | 1,290 | 1,299 | -30 | -2.3% | 725,200 |
| 2011/06/22 | 1,324 | 1,335 | 1,294 | 1,329 | -6 | -0.4% | 1,419,000 |
| 2011/06/21 | 1,270 | 1,335 | 1,265 | 1,335 | +59 | +4.6% | 2,126,300 |
| 2011/06/20 | 1,225 | 1,284 | 1,224 | 1,276 | +77 | +6.4% | 1,648,300 |
| 2011/06/17 | 1,168 | 1,206 | 1,155 | 1,199 | +31 | +2.7% | 1,148,300 |
| 2011/06/16 | 1,177 | 1,202 | 1,164 | 1,168 | -22 | -1.8% | 1,093,900 |
| 2011/06/15 | 1,179 | 1,225 | 1,124 | 1,190 | +38 | +3.3% | 3,400,100 |
| 2011/06/14 | 1,055 | 1,158 | 1,050 | 1,152 | +106 | +10.1% | 2,945,900 |
| 2011/06/13 | 1,035 | 1,052 | 1,023 | 1,046 | -4 | -0.4% | 1,091,000 |
| 2011/06/10 | 1,048 | 1,058 | 1,033 | 1,050 | +12 | +1.2% | 1,520,600 |
| 2011/06/09 | 1,035 | 1,049 | 990 | 1,038 | -2 | -0.2% | 2,744,600 |
| 2011/06/08 | 1,040 | 1,046 | 1,028 | 1,040 | -15 | -1.4% | 927,900 |
| 2011/06/07 | 1,050 | 1,080 | 1,032 | 1,055 | +18 | +1.7% | 1,497,100 |
| 2011/06/06 | 1,109 | 1,116 | 1,032 | 1,037 | -71 | -6.4% | 1,572,700 |
| 2011/06/03 | 1,127 | 1,136 | 1,105 | 1,108 | -24 | -2.1% | 821,100 |
| 2011/06/02 | 1,119 | 1,146 | 1,112 | 1,132 | -1 | -0.1% | 921,400 |
| 2011/06/01 | 1,148 | 1,149 | 1,125 | 1,133 | -19 | -1.6% | 1,044,000 |
| 2011/05/31 | 1,137 | 1,152 | 1,130 | 1,152 | +14 | +1.2% | 1,209,500 |
| 2011/05/30 | 1,132 | 1,138 | 1,128 | 1,138 | ±0 | ±0% | 619,200 |
| 2011/05/27 | 1,136 | 1,150 | 1,123 | 1,138 | -6 | -0.5% | 590,900 |
| 2011/05/26 | 1,150 | 1,164 | 1,136 | 1,144 | -8 | -0.7% | 734,900 |
| 2011/05/25 | 1,155 | 1,160 | 1,136 | 1,152 | +10 | +0.9% | 1,212,600 |
| 2011/05/24 | 1,122 | 1,146 | 1,101 | 1,142 | +15 | +1.3% | 1,562,800 |
| 2011/05/23 | 1,114 | 1,160 | 1,112 | 1,127 | -5 | -0.4% | 1,390,200 |
| 2011/05/20 | 1,178 | 1,179 | 1,112 | 1,132 | -62 | -5.2% | 2,218,800 |
| 2011/05/19 | 1,241 | 1,241 | 1,191 | 1,194 | -46 | -3.7% | 1,107,100 |
| 2011/05/18 | 1,231 | 1,268 | 1,226 | 1,240 | +10 | +0.8% | 911,200 |
| 2011/05/17 | 1,271 | 1,277 | 1,210 | 1,230 | -65 | -5% | 1,540,200 |
| 2011/05/16 | 1,311 | 1,318 | 1,292 | 1,295 | -43 | -3.2% | 866,600 |
| 2011/05/13 | 1,375 | 1,376 | 1,327 | 1,338 | -43 | -3.1% | 818,400 |
| 2011/05/12 | 1,400 | 1,404 | 1,381 | 1,381 | -20 | -1.4% | 508,800 |
| 2011/05/11 | 1,409 | 1,420 | 1,391 | 1,401 | -10 | -0.7% | 658,300 |
| 2011/05/10 | 1,415 | 1,430 | 1,403 | 1,411 | -14 | -1% | 682,500 |
| 2011/05/09 | 1,437 | 1,444 | 1,415 | 1,425 | -20 | -1.4% | 597,400 |
| 2011/05/06 | 1,428 | 1,458 | 1,424 | 1,445 | +14 | +1% | 710,600 |
| 2011/05/02 | 1,438 | 1,460 | 1,420 | 1,431 | -3 | -0.2% | 927,700 |
| 2011/04/28 | 1,410 | 1,436 | 1,408 | 1,434 | +41 | +2.9% | 802,400 |
3401～
3450
件表示中 / 3714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 | 69,300円 | -8.5% | -33.9% | 3.03% | 3.83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 | 237,100円 | -8.0% | -15.1% | 4.22% | 4.87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 | 403,000円 | -7.0% | -7.4% | 2.23% | 15.64倍 | 0.87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 | 116,500円 | -6.0% | -42.1% | 4.29% | 5.85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 | 69,100円 | -0.5% | -37.5% | 4.34% | 5.77倍 | 0.42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
