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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,024 | 1,025 | 998.1 | 1,007 | -27.5 | -2.7% | 994,600 |
| 2023/08/01 | 1,005 | 1,046.5 | 1,001.5 | 1,034.5 | +33 | +3.3% | 1,633,100 |
| 2023/07/31 | 1,020.5 | 1,047.5 | 994.5 | 1,001.5 | -3 | -0.3% | 2,346,900 |
| 2023/07/28 | 1,011 | 1,011 | 976 | 1,004.5 | -31 | -3% | 2,990,100 |
| 2023/07/27 | 1,023.5 | 1,035.5 | 1,011.5 | 1,035.5 | +17 | +1.7% | 1,119,000 |
| 2023/07/26 | 1,007 | 1,027 | 999.9 | 1,018.5 | +12 | +1.2% | 745,600 |
| 2023/07/25 | 1,002 | 1,007.5 | 995.1 | 1,006.5 | +7.2 | +0.7% | 610,200 |
| 2023/07/24 | 993.2 | 1,002.5 | 988.2 | 999.3 | +9.7 | +1% | 684,300 |
| 2023/07/21 | 977 | 990.8 | 968.8 | 989.6 | +20.9 | +2.2% | 844,500 |
| 2023/07/20 | 968 | 971.3 | 963.3 | 968.7 | +4.7 | +0.5% | 484,400 |
| 2023/07/19 | 956.3 | 964 | 948.2 | 964 | +11.7 | +1.2% | 474,600 |
| 2023/07/18 | 936.4 | 952.6 | 934.1 | 952.3 | +9.6 | +1% | 434,600 |
| 2023/07/14 | 962.4 | 962.8 | 934.6 | 942.7 | -20.1 | -2.1% | 779,500 |
| 2023/07/13 | 960 | 968.2 | 953.6 | 962.8 | +2.3 | +0.2% | 501,200 |
| 2023/07/12 | 957.1 | 964.9 | 950.5 | 960.5 | +3.4 | +0.4% | 682,300 |
| 2023/07/11 | 973.3 | 974.7 | 954.4 | 957.1 | -13.4 | -1.4% | 623,300 |
| 2023/07/10 | 978.8 | 983.9 | 968.9 | 970.5 | -1.4 | -0.1% | 466,100 |
| 2023/07/07 | 982 | 982.7 | 969.4 | 971.9 | -12.4 | -1.3% | 697,700 |
| 2023/07/06 | 985.2 | 990.2 | 980.9 | 984.3 | -5.1 | -0.5% | 454,700 |
| 2023/07/05 | 979 | 991.1 | 977 | 989.4 | +6.7 | +0.7% | 533,900 |
| 2023/07/04 | 995.3 | 997.1 | 981.5 | 982.7 | -16.9 | -1.7% | 636,600 |
| 2023/07/03 | 983.5 | 1,000.5 | 983.5 | 999.6 | +18.2 | +1.9% | 819,500 |
| 2023/06/30 | 982.9 | 987.8 | 970 | 981.4 | +0.7 | +0.1% | 530,800 |
| 2023/06/29 | 983 | 988 | 975.1 | 980.7 | -7.7 | -0.8% | 415,800 |
| 2023/06/28 | 976.3 | 994.4 | 966.1 | 988.4 | +11.4 | +1.2% | 658,600 |
| 2023/06/27 | 973.3 | 983.9 | 972 | 977 | +12.8 | +1.3% | 644,700 |
| 2023/06/26 | 990 | 991.9 | 958.5 | 964.2 | -30.1 | -3% | 1,181,100 |
| 2023/06/23 | 992.1 | 1,018.5 | 986.7 | 994.3 | +2.3 | +0.2% | 989,900 |
| 2023/06/22 | 984.7 | 997.1 | 982.5 | 992 | +10.5 | +1.1% | 600,700 |
| 2023/06/21 | 978 | 995.2 | 975 | 981.5 | -3 | -0.3% | 827,500 |
| 2023/06/20 | 1,000 | 1,006.5 | 981.8 | 984.5 | -10.5 | -1.1% | 713,300 |
| 2023/06/19 | 997.5 | 1,006.5 | 990.5 | 995 | +5.1 | +0.5% | 802,700 |
| 2023/06/16 | 982.3 | 999.9 | 977.1 | 989.9 | +7.9 | +0.8% | 1,336,800 |
| 2023/06/15 | 987.8 | 993.9 | 974 | 982 | -10.8 | -1.1% | 1,521,900 |
| 2023/06/14 | 1,019 | 1,020.5 | 991.1 | 992.8 | -41.2 | -4% | 1,494,400 |
| 2023/06/13 | 1,038 | 1,045.5 | 1,032 | 1,034 | -12.5 | -1.2% | 1,144,700 |
| 2023/06/12 | 1,026.5 | 1,053 | 1,018.5 | 1,046.5 | +22.5 | +2.2% | 1,001,900 |
| 2023/06/09 | 997.6 | 1,026 | 992.5 | 1,024 | +26.4 | +2.6% | 1,492,200 |
| 2023/06/08 | 992 | 1,015 | 990.3 | 997.6 | +10.1 | +1% | 1,261,000 |
| 2023/06/07 | 968.5 | 999.4 | 962.2 | 987.5 | +26.5 | +2.8% | 1,606,000 |
| 2023/06/06 | 946.9 | 961.9 | 943.5 | 961 | +19.9 | +2.1% | 823,800 |
| 2023/06/05 | 969.5 | 974 | 940.3 | 941.1 | -18.9 | -2% | 1,255,200 |
| 2023/06/02 | 955 | 961 | 951 | 960 | -2 | -0.2% | 638,000 |
| 2023/06/01 | 955 | 965 | 944 | 962 | -1 | -0.1% | 1,042,800 |
| 2023/05/31 | 985 | 1,005 | 955 | 963 | +13 | +1.4% | 3,294,000 |
| 2023/05/30 | 946 | 953 | 941 | 950 | -1 | -0.1% | 641,900 |
| 2023/05/29 | 948 | 960 | 937 | 951 | +5 | +0.5% | 833,900 |
| 2023/05/26 | 949 | 954 | 941 | 946 | -9 | -0.9% | 992,500 |
| 2023/05/25 | 928 | 957 | 923 | 955 | +28 | +3% | 2,047,500 |
| 2023/05/24 | 899 | 943 | 899 | 927 | +54 | +6.2% | 2,739,400 |
451～
500
件表示中 / 3715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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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 |
| 邦ガス | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 |
| 北海電 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 |
| 北陸電 | 68,400円 | -9.1% | -50.7% | 2.92% | 4.77倍 | 0.38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
