四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 |
---|---|---|---|---|---|---|---|
2024/11/01 | 1,356 | 1,366 | 1,338.5 | 1,348 | -25 | -1.8% | 948,300 |
2024/10/31 | 1,380 | 1,422.5 | 1,362 | 1,373 | +0.5 | ±0% | 1,806,800 |
2024/10/30 | 1,299 | 1,380 | 1,288 | 1,372.5 | +148 | +12.1% | 4,709,200 |
2024/10/29 | 1,226 | 1,238 | 1,216 | 1,224.5 | +0.5 | ±0% | 1,208,900 |
2024/10/28 | 1,196 | 1,226.5 | 1,183 | 1,224 | +27 | +2.3% | 608,700 |
2024/10/25 | 1,201.5 | 1,208.5 | 1,190.5 | 1,197 | -10.5 | -0.9% | 543,500 |
2024/10/24 | 1,223 | 1,223 | 1,200.5 | 1,207.5 | -20.5 | -1.7% | 479,600 |
2024/10/23 | 1,231 | 1,248 | 1,222.5 | 1,228 | -11.5 | -0.9% | 341,300 |
2024/10/22 | 1,230.5 | 1,249 | 1,230 | 1,239.5 | +3.5 | +0.3% | 442,700 |
2024/10/21 | 1,274.5 | 1,278 | 1,236 | 1,236 | -39 | -3.1% | 794,600 |
2024/10/18 | 1,285 | 1,286 | 1,263 | 1,275 | -17 | -1.3% | 668,000 |
2024/10/17 | 1,282 | 1,311.5 | 1,276 | 1,292 | +38 | +3% | 1,038,300 |
2024/10/16 | 1,246 | 1,264 | 1,243 | 1,254 | +4 | +0.3% | 559,000 |
2024/10/15 | 1,265.5 | 1,270.5 | 1,248 | 1,250 | -11.5 | -0.9% | 508,400 |
2024/10/11 | 1,266 | 1,279 | 1,258 | 1,261.5 | -8 | -0.6% | 454,900 |
2024/10/10 | 1,272 | 1,287 | 1,267 | 1,269.5 | -2.5 | -0.2% | 437,200 |
2024/10/09 | 1,303 | 1,308 | 1,269 | 1,272 | -27 | -2.1% | 392,800 |
2024/10/08 | 1,286 | 1,321 | 1,286 | 1,299 | +4.5 | +0.3% | 487,200 |
2024/10/07 | 1,303 | 1,311.5 | 1,289 | 1,294.5 | +4 | +0.3% | 494,000 |
2024/10/04 | 1,253 | 1,293.5 | 1,252 | 1,290.5 | +33 | +2.6% | 610,400 |
2024/10/03 | 1,279 | 1,289.5 | 1,253.5 | 1,257.5 | -1.5 | -0.1% | 645,000 |
2024/10/02 | 1,256.5 | 1,278.5 | 1,254 | 1,259 | -5 | -0.4% | 524,900 |
2024/10/01 | 1,274 | 1,284.5 | 1,263 | 1,264 | -8.5 | -0.7% | 648,500 |
2024/09/30 | 1,311.5 | 1,330 | 1,267 | 1,272.5 | -69 | -5.1% | 814,200 |
2024/09/27 | 1,322 | 1,341.5 | 1,318.5 | 1,341.5 | -6.5 | -0.5% | 519,100 |
2024/09/26 | 1,325 | 1,348 | 1,315.5 | 1,348 | +33 | +2.5% | 650,400 |
2024/09/25 | 1,337 | 1,337 | 1,303 | 1,315 | -7.5 | -0.6% | 490,800 |
2024/09/24 | 1,324 | 1,337.5 | 1,313 | 1,322.5 | +19.5 | +1.5% | 530,800 |
2024/09/20 | 1,327 | 1,338 | 1,298 | 1,303 | -10 | -0.8% | 957,300 |
2024/09/19 | 1,310.5 | 1,327.5 | 1,303 | 1,313 | +5.5 | +0.4% | 392,200 |
2024/09/18 | 1,290 | 1,307.5 | 1,285 | 1,307.5 | +25 | +1.9% | 476,000 |
2024/09/17 | 1,309.5 | 1,330.5 | 1,266 | 1,282.5 | -1.5 | -0.1% | 603,800 |
2024/09/13 | 1,310.5 | 1,316.5 | 1,281 | 1,284 | -26.5 | -2% | 474,100 |
2024/09/12 | 1,311 | 1,321 | 1,300 | 1,310.5 | +15.5 | +1.2% | 449,200 |
2024/09/11 | 1,312 | 1,312 | 1,277 | 1,295 | -17.5 | -1.3% | 475,300 |
2024/09/10 | 1,322 | 1,325 | 1,306 | 1,312.5 | -2.5 | -0.2% | 521,000 |
2024/09/09 | 1,287 | 1,323 | 1,274 | 1,315 | +1.5 | +0.1% | 567,700 |
2024/09/06 | 1,308.5 | 1,337.5 | 1,307 | 1,313.5 | +21.5 | +1.7% | 506,300 |
2024/09/05 | 1,293.5 | 1,314.5 | 1,281 | 1,292 | -7 | -0.5% | 479,300 |
2024/09/04 | 1,340.5 | 1,343.5 | 1,293.5 | 1,299 | -59.5 | -4.4% | 673,200 |
2024/09/03 | 1,350 | 1,359.5 | 1,338 | 1,358.5 | +17.5 | +1.3% | 489,900 |
2024/09/02 | 1,325.5 | 1,344 | 1,316 | 1,341 | +26 | +2% | 423,000 |
2024/08/30 | 1,292 | 1,323 | 1,292 | 1,315 | +28 | +2.2% | 609,600 |
2024/08/29 | 1,285 | 1,289.5 | 1,270.5 | 1,287 | +8 | +0.6% | 370,300 |
2024/08/28 | 1,284 | 1,284 | 1,267.5 | 1,279 | +6.5 | +0.5% | 351,800 |
2024/08/27 | 1,274 | 1,276 | 1,259 | 1,272.5 | +14 | +1.1% | 461,300 |
2024/08/26 | 1,280 | 1,280.5 | 1,256 | 1,258.5 | -22.5 | -1.8% | 383,800 |
2024/08/23 | 1,279 | 1,283 | 1,268 | 1,281 | +11.5 | +0.9% | 304,300 |
2024/08/22 | 1,275 | 1,281 | 1,260.5 | 1,269.5 | +0.5 | ±0% | 318,500 |
2024/08/21 | 1,268.5 | 1,279 | 1,259.5 | 1,269 | -10 | -0.8% | 274,100 |
1~
50
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「四国電」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 |
---|---|---|---|---|---|---|---|---|
四国電 | 134,800円 | +6.4% | -7.6% | 2.97% | 5.09倍 | 0.68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 |
中国電 | 109,200円 | -8.5% | -63.9% | 0.92% | 7.28倍 | 0.59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 |
邦ガス | 380,000円 | +1.1% | -26.5% | 2.11% | 16.62倍 | 0.85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 |
北陸電 | 104,300円 | +5.8% | -44.4% | 1.68% | 4.84倍 | 0.63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 |
北海電 | 93,600円 | -5.4% | -57.6% | 2.14% | 4.62倍 | 0.52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