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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/07/02 | 1,820 | 1,821 | 1,797 | 1,818 | +5 | +0.3% | 418,500 |
| 2010/07/01 | 1,827 | 1,829 | 1,798 | 1,813 | -16 | -0.9% | 542,200 |
| 2010/06/30 | 1,840 | 1,840 | 1,810 | 1,829 | -13 | -0.7% | 772,700 |
| 2010/06/29 | 1,837 | 1,842 | 1,830 | 1,842 | -5 | -0.3% | 385,700 |
| 2010/06/28 | 1,831 | 1,847 | 1,826 | 1,847 | +15 | +0.8% | 458,900 |
| 2010/06/25 | 1,813 | 1,832 | 1,809 | 1,832 | +10 | +0.5% | 388,000 |
| 2010/06/24 | 1,819 | 1,837 | 1,814 | 1,822 | +3 | +0.2% | 320,500 |
| 2010/06/23 | 1,820 | 1,828 | 1,819 | 1,819 | -6 | -0.3% | 345,300 |
| 2010/06/22 | 1,828 | 1,834 | 1,823 | 1,825 | -8 | -0.4% | 274,200 |
| 2010/06/21 | 1,824 | 1,839 | 1,819 | 1,833 | +14 | +0.8% | 403,100 |
| 2010/06/18 | 1,830 | 1,834 | 1,815 | 1,819 | -15 | -0.8% | 437,000 |
| 2010/06/17 | 1,820 | 1,848 | 1,817 | 1,834 | +14 | +0.8% | 668,200 |
| 2010/06/16 | 1,800 | 1,824 | 1,793 | 1,820 | +29 | +1.6% | 700,100 |
| 2010/06/15 | 1,788 | 1,798 | 1,781 | 1,791 | +11 | +0.6% | 467,900 |
| 2010/06/14 | 1,776 | 1,788 | 1,767 | 1,780 | +1 | +0.1% | 525,300 |
| 2010/06/11 | 1,793 | 1,793 | 1,768 | 1,779 | +6 | +0.3% | 865,200 |
| 2010/06/10 | 1,775 | 1,789 | 1,768 | 1,773 | -6 | -0.3% | 455,300 |
| 2010/06/09 | 1,759 | 1,791 | 1,751 | 1,779 | +10 | +0.6% | 531,500 |
| 2010/06/08 | 1,752 | 1,774 | 1,748 | 1,769 | +21 | +1.2% | 423,300 |
| 2010/06/07 | 1,739 | 1,767 | 1,739 | 1,748 | -11 | -0.6% | 505,000 |
| 2010/06/04 | 1,772 | 1,774 | 1,756 | 1,759 | -5 | -0.3% | 554,300 |
| 2010/06/03 | 1,766 | 1,780 | 1,750 | 1,764 | -1 | -0.1% | 650,400 |
| 2010/06/02 | 1,745 | 1,782 | 1,737 | 1,765 | +19 | +1.1% | 895,800 |
| 2010/06/01 | 1,738 | 1,748 | 1,713 | 1,746 | +26 | +1.5% | 1,090,200 |
| 2010/05/31 | 1,712 | 1,731 | 1,704 | 1,720 | +6 | +0.4% | 733,500 |
| 2010/05/28 | 1,730 | 1,733 | 1,712 | 1,714 | -13 | -0.8% | 1,087,500 |
| 2010/05/27 | 1,768 | 1,768 | 1,723 | 1,727 | -40 | -2.3% | 1,336,700 |
| 2010/05/26 | 1,767 | 1,796 | 1,755 | 1,767 | -19 | -1.1% | 1,860,400 |
| 2010/05/25 | 1,744 | 1,786 | 1,741 | 1,786 | +34 | +1.9% | 877,700 |
| 2010/05/24 | 1,745 | 1,780 | 1,745 | 1,752 | -6 | -0.3% | 576,700 |
| 2010/05/21 | 1,772 | 1,792 | 1,750 | 1,758 | -27 | -1.5% | 744,600 |
| 2010/05/20 | 1,795 | 1,795 | 1,758 | 1,785 | -20 | -1.1% | 1,169,700 |
| 2010/05/19 | 1,810 | 1,822 | 1,793 | 1,805 | -7 | -0.4% | 779,900 |
| 2010/05/18 | 1,800 | 1,819 | 1,788 | 1,812 | +3 | +0.2% | 707,900 |
| 2010/05/17 | 1,771 | 1,809 | 1,770 | 1,809 | +29 | +1.6% | 617,200 |
| 2010/05/14 | 1,793 | 1,800 | 1,780 | 1,780 | -16 | -0.9% | 530,300 |
| 2010/05/13 | 1,808 | 1,808 | 1,787 | 1,796 | -4 | -0.2% | 469,500 |
| 2010/05/12 | 1,769 | 1,811 | 1,766 | 1,800 | +26 | +1.5% | 930,700 |
| 2010/05/11 | 1,783 | 1,792 | 1,764 | 1,774 | -7 | -0.4% | 488,300 |
| 2010/05/10 | 1,738 | 1,783 | 1,727 | 1,781 | +28 | +1.6% | 693,900 |
3601～
3650
件表示中 / 3673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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.71倍 | 0.45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 | 254,700円 | +6.0% | +7.1% | 3.93% | 5.29倍 | 0.35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 | 402,100円 | +1.1% | -19.1% | 1.99% | 15.70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 | 108,600円 | +6.4% | -7.6% | 3.68% | 4.10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 |
| 北陸電 | 78,900円 | +6.4% | -21.2% | 2.53% | 2.54倍 | 0.47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
