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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,262.5 | 1,269 | 1,243 | 1,243 | -29.5 | -2.3% | 875,700 |
| 2024/11/20 | 1,299 | 1,304 | 1,262.5 | 1,272.5 | -31.5 | -2.4% | 443,500 |
| 2024/11/19 | 1,313 | 1,316 | 1,278.5 | 1,304 | -6 | -0.5% | 426,200 |
| 2024/11/18 | 1,320 | 1,342 | 1,298 | 1,310 | -0.5 | ±0% | 533,000 |
| 2024/11/15 | 1,285.5 | 1,319 | 1,272 | 1,310.5 | +38.5 | +3% | 1,007,100 |
| 2024/11/14 | 1,272 | 1,290 | 1,239 | 1,272 | -49.5 | -3.7% | 1,282,200 |
| 2024/11/13 | 1,354 | 1,358.5 | 1,320.5 | 1,321.5 | -27.5 | -2% | 637,300 |
| 2024/11/12 | 1,360 | 1,366.5 | 1,341.5 | 1,349 | -2.5 | -0.2% | 532,700 |
| 2024/11/11 | 1,345 | 1,358 | 1,333.5 | 1,351.5 | +2 | +0.1% | 476,100 |
| 2024/11/08 | 1,367 | 1,370 | 1,348 | 1,349.5 | -13.5 | -1% | 531,000 |
| 2024/11/07 | 1,328 | 1,364 | 1,328 | 1,363 | +52.5 | +4% | 784,900 |
| 2024/11/06 | 1,300 | 1,319.5 | 1,295.5 | 1,310.5 | +14 | +1.1% | 814,800 |
| 2024/11/05 | 1,333.5 | 1,347.5 | 1,296.5 | 1,296.5 | -51.5 | -3.8% | 902,500 |
| 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 |
1～
50
件表示中 / 3585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 | 124,300円 | +6.4% | -7.6% | 3.22% | 4.69倍 | 0.63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 |
| 邦ガス | 384,400円 | +1.1% | -26.5% | 2.08% | 16.81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 |
| 中国電 | 99,900円 | -8.5% | -63.9% | 1.00% | 6.65倍 | 0.54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 |
| 北陸電 | 90,600円 | +5.8% | -44.4% | 1.93% | 4.21倍 | 0.54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 | 84,900円 | -5.4% | -57.6% | 2.36% | 4.19倍 | 0.48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
