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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 1,668 | 1,668 | 1,649 | 1,655 | -2 | -0.1% | 915,400 |
| 2010/10/05 | 1,642 | 1,676 | 1,631 | 1,657 | +16 | +1% | 728,400 |
| 2010/10/04 | 1,677 | 1,680 | 1,638 | 1,641 | -29 | -1.7% | 754,100 |
| 2010/10/01 | 1,652 | 1,670 | 1,642 | 1,670 | +23 | +1.4% | 754,000 |
| 2010/09/30 | 1,685 | 1,691 | 1,641 | 1,647 | -36 | -2.1% | 1,360,100 |
| 2010/09/29 | 1,704 | 1,705 | 1,674 | 1,683 | -38 | -2.2% | 1,772,200 |
| 2010/09/28 | 1,729 | 1,744 | 1,713 | 1,721 | -30 | -1.7% | 699,500 |
| 2010/09/27 | 1,733 | 1,753 | 1,717 | 1,751 | +20 | +1.2% | 1,069,400 |
| 2010/09/24 | 1,742 | 1,748 | 1,731 | 1,731 | -10 | -0.6% | 1,101,300 |
| 2010/09/22 | 1,774 | 1,774 | 1,739 | 1,741 | -25 | -1.4% | 1,453,600 |
| 2010/09/21 | 1,763 | 1,776 | 1,751 | 1,766 | +10 | +0.6% | 720,500 |
| 2010/09/17 | 1,774 | 1,780 | 1,745 | 1,756 | -7 | -0.4% | 1,167,600 |
| 2010/09/16 | 1,819 | 1,821 | 1,763 | 1,763 | -51 | -2.8% | 1,179,200 |
| 2010/09/15 | 1,808 | 1,825 | 1,805 | 1,814 | +12 | +0.7% | 893,300 |
| 2010/09/14 | 1,820 | 1,831 | 1,800 | 1,802 | -18 | -1% | 768,700 |
| 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 |
3651～
3700
件表示中 / 3778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 | 87,500円 | -8.5% | -33.9% | 2.40% | 4.84倍 | 0.44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 | 284,000円 | -8.0% | -15.1% | 3.52% | 5.74倍 | 0.38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 | 448,700円 | -7.0% | -7.4% | 2.01% | 16.97倍 | 0.95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 | 137,700円 | -6.0% | -42.1% | 3.63% | 6.91倍 | 0.65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 | 117,900円 | -4.3% | -37.5% | 2.54% | 9.85倍 | 0.70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
