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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,059 | 1,065 | 1,033 | 1,053 | -14.5 | -1.4% | 1,441,000 |
| 2024/03/11 | 1,062 | 1,070.5 | 1,046.5 | 1,067.5 | +3 | +0.3% | 2,471,000 |
| 2024/03/08 | 1,058 | 1,067 | 1,050.5 | 1,064.5 | +11 | +1% | 2,933,800 |
| 2024/03/07 | 1,030 | 1,057 | 1,026 | 1,053.5 | +26 | +2.5% | 2,661,700 |
| 2024/03/06 | 1,012.5 | 1,035.5 | 1,008.5 | 1,027.5 | +15.5 | +1.5% | 2,094,800 |
| 2024/03/05 | 1,005.5 | 1,020.5 | 1,002 | 1,012 | +8 | +0.8% | 1,974,000 |
| 2024/03/04 | 1,017 | 1,020.5 | 1,002 | 1,004 | -14.5 | -1.4% | 1,722,200 |
| 2024/03/01 | 1,017.5 | 1,020 | 1,008 | 1,018.5 | +8 | +0.8% | 1,391,600 |
| 2024/02/29 | 1,025 | 1,026.5 | 1,004 | 1,010.5 | -13.5 | -1.3% | 2,359,700 |
| 2024/02/28 | 1,007.5 | 1,033.5 | 1,005.5 | 1,024 | +24.5 | +2.5% | 3,695,400 |
| 2024/02/27 | 1,003.5 | 1,020 | 996.3 | 999.5 | -14.5 | -1.4% | 2,669,100 |
| 2024/02/26 | 1,012.5 | 1,023 | 1,010 | 1,014 | +9.5 | +0.9% | 2,260,000 |
| 2024/02/22 | 1,000 | 1,013 | 996.5 | 1,004.5 | +9.3 | +0.9% | 2,342,500 |
| 2024/02/21 | 993 | 998.7 | 987.2 | 995.2 | +5.6 | +0.6% | 2,271,100 |
| 2024/02/20 | 994 | 994 | 980.7 | 989.6 | -0.4 | ±0% | 1,915,000 |
| 2024/02/19 | 974.8 | 990 | 970.9 | 990 | +14 | +1.4% | 2,007,800 |
| 2024/02/16 | 971 | 980.5 | 969 | 976 | +5.5 | +0.6% | 2,262,000 |
| 2024/02/15 | 985 | 986.5 | 969.5 | 970.5 | -8.5 | -0.9% | 2,200,800 |
| 2024/02/14 | 991.9 | 993.9 | 976.3 | 979 | -14.5 | -1.5% | 2,238,400 |
| 2024/02/13 | 984.3 | 994 | 979 | 993.5 | +19 | +1.9% | 2,903,300 |
| 2024/02/09 | 975.6 | 986 | 967.6 | 974.5 | -5.7 | -0.6% | 2,338,400 |
| 2024/02/08 | 990.4 | 991.8 | 967.5 | 980.2 | -8.2 | -0.8% | 3,518,100 |
| 2024/02/07 | 982 | 990.5 | 979.8 | 988.4 | +5.6 | +0.6% | 1,926,000 |
| 2024/02/06 | 999 | 1,002 | 982.5 | 982.8 | -21.2 | -2.1% | 4,182,300 |
| 2024/02/05 | 999 | 1,014 | 994.4 | 1,004 | +10.4 | +1% | 3,014,300 |
| 2024/02/02 | 991.6 | 1,004 | 982.2 | 993.6 | +5.6 | +0.6% | 4,851,100 |
| 2024/02/01 | 1,028 | 1,031.5 | 988 | 988 | -64 | -6.1% | 9,750,200 |
| 2024/01/31 | 1,059.5 | 1,069 | 1,035.5 | 1,052 | +3 | +0.3% | 2,197,800 |
| 2024/01/30 | 1,044 | 1,051.5 | 1,034 | 1,049 | +6.5 | +0.6% | 1,333,000 |
| 2024/01/29 | 1,024 | 1,044 | 1,024 | 1,042.5 | +21.5 | +2.1% | 1,362,400 |
| 2024/01/26 | 1,035.5 | 1,035.5 | 1,017 | 1,021 | -14.5 | -1.4% | 1,216,200 |
| 2024/01/25 | 1,022.5 | 1,035.5 | 1,017.5 | 1,035.5 | +14.5 | +1.4% | 918,800 |
| 2024/01/24 | 1,022 | 1,028 | 1,010 | 1,021 | -8 | -0.8% | 1,719,100 |
| 2024/01/23 | 1,037 | 1,041.5 | 1,028 | 1,029 | -10.5 | -1% | 1,108,800 |
| 2024/01/22 | 1,021 | 1,039.5 | 1,016 | 1,039.5 | +17.5 | +1.7% | 2,033,500 |
| 2024/01/19 | 1,036.5 | 1,037 | 1,014 | 1,022 | -14.5 | -1.4% | 2,039,900 |
| 2024/01/18 | 1,045 | 1,057.5 | 1,033 | 1,036.5 | -9 | -0.9% | 1,607,600 |
| 2024/01/17 | 1,052.5 | 1,072.5 | 1,043 | 1,045.5 | -12 | -1.1% | 1,991,800 |
| 2024/01/16 | 1,060 | 1,069.5 | 1,047 | 1,057.5 | -3.5 | -0.3% | 1,220,100 |
| 2024/01/15 | 1,041.5 | 1,061 | 1,033.5 | 1,061 | +20 | +1.9% | 1,528,900 |
| 2024/01/12 | 1,050 | 1,060 | 1,038 | 1,041 | -11.5 | -1.1% | 1,556,900 |
| 2024/01/11 | 1,046.5 | 1,067 | 1,046 | 1,052.5 | +13 | +1.3% | 1,811,500 |
| 2024/01/10 | 1,040 | 1,047.5 | 1,036 | 1,039.5 | -3.5 | -0.3% | 1,108,600 |
| 2024/01/09 | 1,049 | 1,061 | 1,033 | 1,043 | -5 | -0.5% | 2,018,600 |
| 2024/01/05 | 1,031 | 1,048 | 1,022 | 1,048 | +27 | +2.6% | 1,649,400 |
| 2024/01/04 | 991.2 | 1,025 | 978.1 | 1,021 | +14.5 | +1.4% | 2,363,200 |
| 2023/12/29 | 991.4 | 1,006.5 | 989.1 | 1,006.5 | +12.6 | +1.3% | 2,216,200 |
| 2023/12/28 | 990.3 | 994.4 | 982.5 | 993.9 | +3.6 | +0.4% | 1,094,100 |
| 2023/12/27 | 975 | 991.8 | 972.1 | 990.3 | +15.9 | +1.6% | 1,478,500 |
| 2023/12/26 | 981 | 983.1 | 970.5 | 974.4 | -4 | -0.4% | 1,093,800 |
301～
350
件表示中 / 3713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 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36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 | 237,000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 | 399,400円 | -7.0% | -7.4% | 2.25% | 15.49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 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84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 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86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
