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 |
|---|---|---|---|---|---|---|---|
| 2011/02/15 | 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 |
| 2011/01/07 | 1,667 | 1,668 | 1,660 | 1,662 | -3 | -0.2% | 313,600 |
| 2011/01/06 | 1,663 | 1,668 | 1,661 | 1,665 | +3 | +0.2% | 394,900 |
| 2011/01/05 | 1,656 | 1,662 | 1,653 | 1,662 | +5 | +0.3% | 360,500 |
| 2011/01/04 | 1,668 | 1,668 | 1,651 | 1,657 | +7 | +0.4% | 451,600 |
| 2010/12/30 | 1,667 | 1,677 | 1,650 | 1,650 | -22 | -1.3% | 589,100 |
| 2010/12/29 | 1,654 | 1,675 | 1,654 | 1,672 | +16 | +1% | 369,800 |
| 2010/12/28 | 1,658 | 1,662 | 1,653 | 1,656 | +3 | +0.2% | 262,700 |
| 2010/12/27 | 1,652 | 1,660 | 1,650 | 1,653 | -7 | -0.4% | 458,400 |
| 2010/12/24 | 1,660 | 1,666 | 1,656 | 1,660 | -3 | -0.2% | 558,300 |
| 2010/12/22 | 1,673 | 1,674 | 1,659 | 1,663 | -13 | -0.8% | 687,000 |
| 2010/12/21 | 1,664 | 1,679 | 1,664 | 1,676 | +8 | +0.5% | 511,400 |
| 2010/12/20 | 1,677 | 1,677 | 1,661 | 1,668 | -3 | -0.2% | 453,200 |
| 2010/12/17 | 1,680 | 1,684 | 1,671 | 1,671 | -8 | -0.5% | 415,900 |
| 2010/12/16 | 1,680 | 1,688 | 1,676 | 1,679 | -2 | -0.1% | 458,800 |
| 2010/12/15 | 1,684 | 1,684 | 1,671 | 1,681 | -3 | -0.2% | 452,400 |
| 2010/12/14 | 1,680 | 1,684 | 1,670 | 1,684 | +9 | +0.5% | 525,700 |
| 2010/12/13 | 1,674 | 1,675 | 1,664 | 1,675 | +13 | +0.8% | 553,500 |
| 2010/12/10 | 1,667 | 1,675 | 1,661 | 1,662 | -4 | -0.2% | 1,273,300 |
| 2010/12/09 | 1,665 | 1,678 | 1,662 | 1,666 | -7 | -0.4% | 415,500 |
| 2010/12/08 | 1,661 | 1,673 | 1,660 | 1,673 | +10 | +0.6% | 479,400 |
| 2010/12/07 | 1,647 | 1,666 | 1,646 | 1,663 | +13 | +0.8% | 533,700 |
| 2010/12/06 | 1,639 | 1,657 | 1,637 | 1,650 | +3 | +0.2% | 632,000 |
| 2010/12/03 | 1,652 | 1,664 | 1,640 | 1,647 | -5 | -0.3% | 874,600 |
| 2010/12/02 | 1,672 | 1,684 | 1,652 | 1,652 | -19 | -1.1% | 751,300 |
| 2010/12/01 | 1,663 | 1,673 | 1,659 | 1,671 | +4 | +0.2% | 516,000 |
3501～
3550
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 | 69,400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 | 237,400円 | -8.0% | -15.1% | 4.21% | 4.88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 | 402,700円 | -7.0% | -7.4% | 2.23% | 15.63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 | 116,600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 | 69,500円 | -0.5% | -37.5% | 4.32% | 5.80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
