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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 960 | 968.4 | 955.1 | 960 | -0.5 | -0.1% | 998,500 |
| 2023/08/31 | 960 | 967 | 955.8 | 960.5 | -1.7 | -0.2% | 1,107,700 |
| 2023/08/30 | 970 | 970 | 958.7 | 962.2 | -5.1 | -0.5% | 1,053,300 |
| 2023/08/29 | 956.4 | 972.6 | 954 | 967.3 | +11.8 | +1.2% | 1,560,200 |
| 2023/08/28 | 940.4 | 956.4 | 938.3 | 955.5 | +18.7 | +2% | 1,489,500 |
| 2023/08/25 | 928.8 | 938 | 920.3 | 936.8 | +2.8 | +0.3% | 903,100 |
| 2023/08/24 | 931.9 | 941 | 924.3 | 934 | +2.2 | +0.2% | 1,181,400 |
| 2023/08/23 | 919 | 931.8 | 919 | 931.8 | +12.4 | +1.3% | 1,310,400 |
| 2023/08/22 | 915.4 | 919.4 | 904.9 | 919.4 | +6.4 | +0.7% | 1,277,100 |
| 2023/08/21 | 907 | 921.7 | 903.2 | 913 | +18.9 | +2.1% | 2,009,700 |
| 2023/08/18 | 921.3 | 923.1 | 890.5 | 894.1 | -39.4 | -4.2% | 4,737,600 |
| 2023/08/17 | 948 | 950.2 | 930.3 | 933.5 | -14 | -1.5% | 1,174,600 |
| 2023/08/16 | 930.8 | 951.5 | 930.4 | 947.5 | +5.9 | +0.6% | 1,130,600 |
| 2023/08/15 | 930.2 | 942.6 | 928.2 | 941.6 | +1.2 | +0.1% | 1,240,800 |
| 2023/08/14 | 953.5 | 960.7 | 930.2 | 940.4 | -14.2 | -1.5% | 1,960,600 |
| 2023/08/10 | 964 | 970 | 952.2 | 954.6 | -7.2 | -0.7% | 1,418,400 |
| 2023/08/09 | 961.9 | 964.8 | 955.3 | 961.8 | +0.2 | ±0% | 879,700 |
| 2023/08/08 | 957 | 967.7 | 956.3 | 961.6 | +13.1 | +1.4% | 1,447,800 |
| 2023/08/07 | 957.2 | 962.1 | 940 | 948.5 | -17.6 | -1.8% | 2,292,800 |
| 2023/08/04 | 958 | 968.9 | 948.2 | 966.1 | -0.3 | ±0% | 1,997,600 |
| 2023/08/03 | 970 | 980.9 | 962.4 | 966.4 | -7.9 | -0.8% | 2,130,800 |
| 2023/08/02 | 997.9 | 999.2 | 970.3 | 974.3 | -40.7 | -4% | 4,231,100 |
| 2023/08/01 | 990.3 | 1,027.5 | 988 | 1,015 | +28.2 | +2.9% | 3,785,200 |
| 2023/07/31 | 1,025.5 | 1,045.5 | 980 | 986.8 | -13.1 | -1.3% | 6,149,300 |
| 2023/07/28 | 1,010 | 1,013.5 | 977.7 | 999.9 | -19.6 | -1.9% | 3,609,400 |
| 2023/07/27 | 990 | 1,020.5 | 989.9 | 1,019.5 | +24.7 | +2.5% | 2,907,500 |
| 2023/07/26 | 984.9 | 1,007 | 982 | 994.8 | +3 | +0.3% | 2,324,300 |
| 2023/07/25 | 975.8 | 994.5 | 971.4 | 991.8 | +10.8 | +1.1% | 1,845,100 |
| 2023/07/24 | 965 | 981.5 | 965 | 981 | +21.9 | +2.3% | 2,369,000 |
| 2023/07/21 | 940.1 | 959.8 | 940.1 | 959.1 | +34 | +3.7% | 2,403,000 |
| 2023/07/20 | 929 | 933.4 | 918 | 925.1 | +3.2 | +0.3% | 1,426,300 |
| 2023/07/19 | 911.6 | 924.5 | 906.1 | 921.9 | +13 | +1.4% | 1,560,400 |
| 2023/07/18 | 888.1 | 908.9 | 880.6 | 908.9 | +10 | +1.1% | 1,600,600 |
| 2023/07/14 | 928.2 | 933.5 | 893 | 898.9 | -31.9 | -3.4% | 3,370,200 |
| 2023/07/13 | 930.1 | 936.6 | 917.9 | 930.8 | -1.5 | -0.2% | 1,666,500 |
| 2023/07/12 | 940.3 | 945.9 | 925.8 | 932.3 | -8.8 | -0.9% | 2,069,900 |
| 2023/07/11 | 960.9 | 964.3 | 931.6 | 941.1 | -24.8 | -2.6% | 3,762,500 |
| 2023/07/10 | 970.4 | 977.9 | 958 | 965.9 | -12.3 | -1.3% | 2,661,000 |
| 2023/07/07 | 989.9 | 990 | 966.1 | 978.2 | -19.9 | -2% | 2,578,900 |
| 2023/07/06 | 1,008.5 | 1,013.5 | 995.3 | 998.1 | -15.9 | -1.6% | 1,747,900 |
| 2023/07/05 | 993 | 1,014 | 990 | 1,014 | +20.8 | +2.1% | 1,909,700 |
| 2023/07/04 | 1,005 | 1,005 | 988.6 | 993.2 | -14.8 | -1.5% | 1,467,900 |
| 2023/07/03 | 976 | 1,009 | 972 | 1,008 | +32.9 | +3.4% | 3,011,500 |
| 2023/06/30 | 963.9 | 978.2 | 960 | 975.1 | +5 | +0.5% | 2,013,100 |
| 2023/06/29 | 970 | 973.7 | 957.3 | 970.1 | -9.6 | -1% | 1,713,700 |
| 2023/06/28 | 968.3 | 980.9 | 964 | 979.7 | -0.8 | -0.1% | 2,940,800 |
| 2023/06/27 | 967.3 | 986.9 | 965.9 | 980.5 | +14.2 | +1.5% | 2,257,300 |
| 2023/06/26 | 984 | 989 | 948.7 | 966.3 | -5.4 | -0.6% | 2,670,400 |
| 2023/06/23 | 975 | 994.5 | 957.6 | 971.7 | -2.1 | -0.2% | 3,709,000 |
| 2023/06/22 | 970.8 | 982.9 | 968.4 | 973.8 | +13.8 | +1.4% | 2,488,000 |
301～
350
件表示中 / 3586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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54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
