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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,185 | 1,191.5 | 1,156.5 | 1,160.5 | -33 | -2.8% | 932,100 |
| 2025/01/31 | 1,195.5 | 1,197.5 | 1,179.5 | 1,193.5 | -2.5 | -0.2% | 918,400 |
| 2025/01/30 | 1,178.5 | 1,197 | 1,170 | 1,196 | +18 | +1.5% | 1,428,200 |
| 2025/01/29 | 1,193 | 1,221.5 | 1,146 | 1,178 | -16 | -1.3% | 1,615,700 |
| 2025/01/28 | 1,196 | 1,199.5 | 1,184 | 1,194 | -17 | -1.4% | 645,800 |
| 2025/01/27 | 1,219 | 1,219 | 1,198 | 1,211 | +9.5 | +0.8% | 493,600 |
| 2025/01/24 | 1,199.5 | 1,217.5 | 1,197.5 | 1,201.5 | +2 | +0.2% | 487,100 |
| 2025/01/23 | 1,226 | 1,226 | 1,199.5 | 1,199.5 | -29 | -2.4% | 576,000 |
| 2025/01/22 | 1,222 | 1,237 | 1,213 | 1,228.5 | +17 | +1.4% | 618,000 |
| 2025/01/21 | 1,230 | 1,230 | 1,209 | 1,211.5 | -6.5 | -0.5% | 362,100 |
| 2025/01/20 | 1,209 | 1,223 | 1,203.5 | 1,218 | +13.5 | +1.1% | 594,200 |
| 2025/01/17 | 1,192.5 | 1,209 | 1,181.5 | 1,204.5 | +22.5 | +1.9% | 699,700 |
| 2025/01/16 | 1,190.5 | 1,191.5 | 1,172 | 1,182 | +4 | +0.3% | 588,800 |
| 2025/01/15 | 1,170.5 | 1,182 | 1,155 | 1,178 | +9.5 | +0.8% | 708,100 |
| 2025/01/14 | 1,197 | 1,202.5 | 1,160.5 | 1,168.5 | -35.5 | -2.9% | 965,400 |
| 2025/01/10 | 1,209 | 1,211.5 | 1,198 | 1,204 | -3 | -0.2% | 587,100 |
| 2025/01/09 | 1,228 | 1,228 | 1,205 | 1,207 | -25 | -2% | 596,300 |
| 2025/01/08 | 1,234.5 | 1,244 | 1,228 | 1,232 | +2 | +0.2% | 656,200 |
| 2025/01/07 | 1,255 | 1,255 | 1,225 | 1,230 | -15.5 | -1.2% | 728,100 |
| 2025/01/06 | 1,253 | 1,256 | 1,240.5 | 1,245.5 | +11 | +0.9% | 723,000 |
| 2024/12/30 | 1,250 | 1,255 | 1,234.5 | 1,234.5 | -6.5 | -0.5% | 517,300 |
| 2024/12/27 | 1,226.5 | 1,247 | 1,220.5 | 1,241 | +30 | +2.5% | 599,100 |
| 2024/12/26 | 1,200 | 1,211 | 1,195 | 1,211 | +10.5 | +0.9% | 367,000 |
| 2024/12/25 | 1,210 | 1,211 | 1,192 | 1,200.5 | -11.5 | -0.9% | 365,800 |
| 2024/12/24 | 1,202 | 1,219 | 1,195.5 | 1,212 | +12.5 | +1% | 583,800 |
| 2024/12/23 | 1,182 | 1,203 | 1,173 | 1,199.5 | +25.5 | +2.2% | 590,700 |
| 2024/12/20 | 1,177.5 | 1,189 | 1,172.5 | 1,174 | +1.5 | +0.1% | 818,100 |
| 2024/12/19 | 1,185 | 1,188.5 | 1,169 | 1,172.5 | -29.5 | -2.5% | 692,500 |
| 2024/12/18 | 1,195 | 1,204 | 1,186.5 | 1,202 | +14.5 | +1.2% | 635,700 |
| 2024/12/17 | 1,205 | 1,218.5 | 1,184.5 | 1,187.5 | -14.5 | -1.2% | 651,700 |
| 2024/12/16 | 1,215 | 1,220 | 1,201.5 | 1,202 | -13 | -1.1% | 354,900 |
| 2024/12/13 | 1,219 | 1,229.5 | 1,209.5 | 1,215 | -11 | -0.9% | 601,500 |
| 2024/12/12 | 1,220 | 1,235.5 | 1,218.5 | 1,226 | +19 | +1.6% | 696,400 |
| 2024/12/11 | 1,224.5 | 1,232 | 1,202.5 | 1,207 | -9.5 | -0.8% | 436,800 |
| 2024/12/10 | 1,231 | 1,233 | 1,216.5 | 1,216.5 | -6.5 | -0.5% | 607,700 |
| 2024/12/09 | 1,228 | 1,234.5 | 1,215 | 1,223 | -3 | -0.2% | 545,300 |
| 2024/12/06 | 1,222 | 1,236 | 1,222 | 1,226 | +15 | +1.2% | 836,600 |
| 2024/12/05 | 1,228 | 1,233.5 | 1,199 | 1,211 | -20 | -1.6% | 675,900 |
| 2024/12/04 | 1,262 | 1,265.5 | 1,228 | 1,231 | -27.5 | -2.2% | 617,800 |
| 2024/12/03 | 1,265 | 1,277 | 1,248 | 1,258.5 | +3.5 | +0.3% | 844,200 |
| 2024/12/02 | 1,229 | 1,260 | 1,229 | 1,255 | +26 | +2.1% | 703,000 |
| 2024/11/29 | 1,238 | 1,254.5 | 1,227.5 | 1,229 | -3.5 | -0.3% | 731,500 |
| 2024/11/28 | 1,221 | 1,237 | 1,218.5 | 1,232.5 | +20 | +1.6% | 591,000 |
| 2024/11/27 | 1,218.5 | 1,227.5 | 1,200 | 1,212.5 | -5 | -0.4% | 953,800 |
| 2024/11/26 | 1,246.5 | 1,252 | 1,213.5 | 1,217.5 | -24.5 | -2% | 813,500 |
| 2024/11/25 | 1,244 | 1,249.5 | 1,232.5 | 1,242 | +8.5 | +0.7% | 656,300 |
| 2024/11/22 | 1,237 | 1,242 | 1,226.5 | 1,233.5 | -9.5 | -0.8% | 769,900 |
| 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 |
51～
100
件表示中 / 3682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 | 107,900円 | +6.4% | -7.6% | 3.71% | 4.07倍 | 0.54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 | 409,400円 | +1.1% | -19.1% | 1.95% | 15.99倍 | 0.89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 | 79,500円 | -8.5% | -45.9% | 2.52% | 3.58倍 | 0.43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 | 74,600円 | +6.4% | -21.2% | 2.68% | 2.39倍 | 0.45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 | 62,700円 | -4.9% | -50.8% | 3.19% | 2.83倍 | 0.35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
