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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 943.3 | 952.1 | 930.4 | 951.4 | +12.1 | +1.3% | 1,918,700 |
| 2023/10/25 | 938.4 | 955.9 | 926.7 | 939.3 | +15.9 | +1.7% | 2,004,600 |
| 2023/10/24 | 930 | 931.2 | 905 | 923.4 | -7.1 | -0.8% | 1,681,200 |
| 2023/10/23 | 926 | 945.8 | 922.9 | 930.5 | +9.2 | +1% | 1,929,300 |
| 2023/10/20 | 924.6 | 935.7 | 906.6 | 921.3 | -6.3 | -0.7% | 1,997,700 |
| 2023/10/19 | 916 | 929.7 | 912.3 | 927.6 | +2.8 | +0.3% | 1,271,100 |
| 2023/10/18 | 922 | 925.5 | 902.6 | 924.8 | +6.4 | +0.7% | 1,260,500 |
| 2023/10/17 | 920.1 | 927.1 | 910.8 | 918.4 | +9.9 | +1.1% | 1,221,300 |
| 2023/10/16 | 915.4 | 929.1 | 905 | 908.5 | -17.8 | -1.9% | 1,369,300 |
| 2023/10/13 | 925 | 932.3 | 922.5 | 926.3 | -5.8 | -0.6% | 1,126,600 |
| 2023/10/12 | 934.8 | 939.5 | 927.7 | 932.1 | +11.1 | +1.2% | 1,523,500 |
| 2023/10/11 | 917 | 927.9 | 912.8 | 921 | +3.9 | +0.4% | 1,565,200 |
| 2023/10/10 | 913 | 919.3 | 895.7 | 917.1 | +25 | +2.8% | 2,175,900 |
| 2023/10/06 | 880.1 | 900.3 | 875.4 | 892.1 | +17.6 | +2% | 2,337,000 |
| 2023/10/05 | 866.7 | 876.2 | 852.5 | 874.5 | +37.8 | +4.5% | 2,538,900 |
| 2023/10/04 | 861 | 871.5 | 836.4 | 836.7 | -35 | -4% | 3,127,400 |
| 2023/10/03 | 900 | 900 | 850.1 | 871.7 | -40.7 | -4.5% | 3,670,500 |
| 2023/10/02 | 935.1 | 942.1 | 910.1 | 912.4 | -7.7 | -0.8% | 2,000,700 |
| 2023/09/29 | 953 | 955.2 | 915.8 | 920.1 | -40.8 | -4.2% | 4,172,000 |
| 2023/09/28 | 942.6 | 966.9 | 938 | 960.9 | +10.5 | +1.1% | 2,551,100 |
| 2023/09/27 | 967.1 | 967.2 | 941.6 | 950.4 | -25.8 | -2.6% | 3,227,100 |
| 2023/09/26 | 974.5 | 990.6 | 966.5 | 976.2 | +2.3 | +0.2% | 1,549,100 |
| 2023/09/25 | 988 | 988.2 | 964 | 973.9 | -18.1 | -1.8% | 2,354,400 |
| 2023/09/22 | 1,004.5 | 1,008 | 985 | 992 | -22 | -2.2% | 2,243,000 |
| 2023/09/21 | 1,006 | 1,027 | 1,000.5 | 1,014 | +17.3 | +1.7% | 2,211,900 |
| 2023/09/20 | 1,047.5 | 1,052 | 991.4 | 996.7 | -42.3 | -4.1% | 3,155,500 |
| 2023/09/19 | 1,036 | 1,040 | 1,022.5 | 1,039 | +6.5 | +0.6% | 2,364,300 |
| 2023/09/15 | 1,018 | 1,037.5 | 1,017 | 1,032.5 | +22.5 | +2.2% | 3,033,600 |
| 2023/09/14 | 994 | 1,012 | 993.1 | 1,010 | +22.2 | +2.2% | 3,054,400 |
| 2023/09/13 | 995 | 997.8 | 979.6 | 987.8 | +1.4 | +0.1% | 1,567,700 |
| 2023/09/12 | 970.8 | 991.8 | 968.9 | 986.4 | +18.6 | +1.9% | 2,469,700 |
| 2023/09/11 | 955.5 | 976.4 | 955.5 | 967.8 | +18.1 | +1.9% | 2,030,100 |
| 2023/09/08 | 950 | 964.8 | 948.4 | 949.7 | -5.9 | -0.6% | 1,512,500 |
| 2023/09/07 | 947.5 | 956.6 | 946.9 | 955.6 | +8.1 | +0.9% | 1,138,700 |
| 2023/09/06 | 946.1 | 959 | 943.3 | 947.5 | -4.2 | -0.4% | 1,242,500 |
| 2023/09/05 | 949.4 | 956 | 942 | 951.7 | -0.1 | ±0% | 1,675,800 |
| 2023/09/04 | 964 | 964.5 | 946.4 | 951.8 | -8.2 | -0.9% | 1,714,100 |
| 2023/09/01 | 960 | 968.4 | 955.1 | 960 | -0.5 | -0.1% | 998,500 |
| 2023/08/31 | 960 | 967 | 955.8 | 960.5 | -1.7 | -0.2% | 1,107,700 |
| 2023/08/30 | 970 | 970 | 958.7 | 962.2 | -5.1 | -0.5% | 1,053,300 |
| 2023/08/29 | 956.4 | 972.6 | 954 | 967.3 | +11.8 | +1.2% | 1,560,200 |
| 2023/08/28 | 940.4 | 956.4 | 938.3 | 955.5 | +18.7 | +2% | 1,489,500 |
| 2023/08/25 | 928.8 | 938 | 920.3 | 936.8 | +2.8 | +0.3% | 903,100 |
| 2023/08/24 | 931.9 | 941 | 924.3 | 934 | +2.2 | +0.2% | 1,181,400 |
| 2023/08/23 | 919 | 931.8 | 919 | 931.8 | +12.4 | +1.3% | 1,310,400 |
| 2023/08/22 | 915.4 | 919.4 | 904.9 | 919.4 | +6.4 | +0.7% | 1,277,100 |
| 2023/08/21 | 907 | 921.7 | 903.2 | 913 | +18.9 | +2.1% | 2,009,700 |
| 2023/08/18 | 921.3 | 923.1 | 890.5 | 894.1 | -39.4 | -4.2% | 4,737,600 |
| 2023/08/17 | 948 | 950.2 | 930.3 | 933.5 | -14 | -1.5% | 1,174,600 |
| 2023/08/16 | 930.8 | 951.5 | 930.4 | 947.5 | +5.9 | +0.6% | 1,130,600 |
351～
400
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
