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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,850 | 1,850 | 1,820 | 1,820 | -30 | -1.6% | 633,700 |
| 2010/09/10 | 1,870 | 1,870 | 1,843 | 1,850 | -13 | -0.7% | 838,300 |
| 2010/09/09 | 1,869 | 1,869 | 1,854 | 1,863 | -2 | -0.1% | 382,100 |
| 2010/09/08 | 1,865 | 1,868 | 1,850 | 1,865 | -4 | -0.2% | 400,400 |
| 2010/09/07 | 1,865 | 1,870 | 1,857 | 1,869 | -2 | -0.1% | 288,400 |
| 2010/09/06 | 1,850 | 1,873 | 1,841 | 1,871 | +27 | +1.5% | 535,500 |
| 2010/09/03 | 1,849 | 1,857 | 1,832 | 1,844 | -11 | -0.6% | 499,900 |
| 2010/09/02 | 1,851 | 1,855 | 1,840 | 1,855 | +4 | +0.2% | 535,100 |
| 2010/09/01 | 1,831 | 1,851 | 1,812 | 1,851 | +14 | +0.8% | 755,600 |
| 2010/08/31 | 1,832 | 1,837 | 1,819 | 1,837 | ±0 | ±0% | 809,400 |
| 2010/08/30 | 1,838 | 1,856 | 1,831 | 1,837 | ±0 | ±0% | 442,900 |
| 2010/08/27 | 1,808 | 1,844 | 1,808 | 1,837 | +18 | +1% | 688,200 |
| 2010/08/26 | 1,816 | 1,819 | 1,797 | 1,819 | +1 | +0.1% | 559,700 |
| 2010/08/25 | 1,805 | 1,819 | 1,805 | 1,818 | +2 | +0.1% | 472,900 |
| 2010/08/24 | 1,795 | 1,817 | 1,795 | 1,816 | +8 | +0.4% | 443,900 |
| 2010/08/23 | 1,805 | 1,808 | 1,792 | 1,808 | -1 | -0.1% | 530,500 |
| 2010/08/20 | 1,815 | 1,822 | 1,797 | 1,809 | -5 | -0.3% | 389,100 |
| 2010/08/19 | 1,822 | 1,822 | 1,802 | 1,814 | -14 | -0.8% | 778,500 |
| 2010/08/18 | 1,830 | 1,837 | 1,807 | 1,828 | +2 | +0.1% | 499,500 |
| 2010/08/17 | 1,818 | 1,830 | 1,815 | 1,826 | +5 | +0.3% | 372,600 |
| 2010/08/16 | 1,787 | 1,821 | 1,787 | 1,821 | +19 | +1.1% | 309,300 |
| 2010/08/13 | 1,797 | 1,802 | 1,786 | 1,802 | -5 | -0.3% | 249,300 |
| 2010/08/12 | 1,780 | 1,808 | 1,780 | 1,807 | +9 | +0.5% | 364,300 |
| 2010/08/11 | 1,802 | 1,802 | 1,777 | 1,798 | -11 | -0.6% | 307,500 |
| 2010/08/10 | 1,818 | 1,822 | 1,801 | 1,809 | -16 | -0.9% | 313,400 |
| 2010/08/09 | 1,812 | 1,827 | 1,812 | 1,825 | +2 | +0.1% | 295,400 |
| 2010/08/06 | 1,804 | 1,823 | 1,804 | 1,823 | +7 | +0.4% | 294,400 |
| 2010/08/05 | 1,795 | 1,816 | 1,788 | 1,816 | +30 | +1.7% | 344,200 |
| 2010/08/04 | 1,784 | 1,791 | 1,773 | 1,786 | -5 | -0.3% | 350,300 |
| 2010/08/03 | 1,797 | 1,809 | 1,786 | 1,791 | +7 | +0.4% | 380,200 |
| 2010/08/02 | 1,798 | 1,804 | 1,778 | 1,784 | -9 | -0.5% | 367,500 |
| 2010/07/30 | 1,820 | 1,820 | 1,787 | 1,793 | -26 | -1.4% | 436,600 |
| 2010/07/29 | 1,818 | 1,825 | 1,811 | 1,819 | -3 | -0.2% | 357,300 |
| 2010/07/28 | 1,828 | 1,829 | 1,817 | 1,822 | +1 | +0.1% | 433,200 |
| 2010/07/27 | 1,815 | 1,830 | 1,812 | 1,821 | +4 | +0.2% | 302,000 |
| 2010/07/26 | 1,843 | 1,843 | 1,817 | 1,817 | -6 | -0.3% | 331,300 |
| 2010/07/23 | 1,837 | 1,840 | 1,817 | 1,823 | -6 | -0.3% | 490,200 |
| 2010/07/22 | 1,822 | 1,849 | 1,819 | 1,829 | +8 | +0.4% | 560,900 |
| 2010/07/21 | 1,801 | 1,831 | 1,797 | 1,821 | +21 | +1.2% | 709,000 |
| 2010/07/20 | 1,795 | 1,813 | 1,783 | 1,800 | +4 | +0.2% | 562,700 |
| 2010/07/16 | 1,790 | 1,804 | 1,785 | 1,796 | +6 | +0.3% | 438,200 |
| 2010/07/15 | 1,817 | 1,822 | 1,790 | 1,790 | -28 | -1.5% | 487,900 |
| 2010/07/14 | 1,831 | 1,835 | 1,817 | 1,818 | +4 | +0.2% | 404,800 |
| 2010/07/13 | 1,827 | 1,831 | 1,811 | 1,814 | -10 | -0.5% | 466,000 |
| 2010/07/12 | 1,844 | 1,845 | 1,822 | 1,824 | -20 | -1.1% | 339,000 |
| 2010/07/09 | 1,853 | 1,856 | 1,840 | 1,844 | -15 | -0.8% | 538,200 |
| 2010/07/08 | 1,850 | 1,864 | 1,842 | 1,859 | +20 | +1.1% | 582,400 |
| 2010/07/07 | 1,828 | 1,845 | 1,819 | 1,839 | +8 | +0.4% | 567,000 |
| 2010/07/06 | 1,816 | 1,831 | 1,811 | 1,831 | +8 | +0.4% | 420,900 |
| 2010/07/05 | 1,830 | 1,833 | 1,816 | 1,823 | +5 | +0.3% | 407,300 |
3601～
3650
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
