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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/20 | 1,279.5 | 1,288 | 1,260.5 | 1,279 | +14 | +1.1% | 382,900 |
| 2024/08/19 | 1,270 | 1,282.5 | 1,253.5 | 1,265 | -7 | -0.6% | 439,300 |
| 2024/08/16 | 1,269 | 1,279.5 | 1,252 | 1,272 | +21.5 | +1.7% | 457,000 |
| 2024/08/15 | 1,256.5 | 1,265 | 1,247 | 1,250.5 | +2 | +0.2% | 451,900 |
| 2024/08/14 | 1,211.5 | 1,257 | 1,202 | 1,248.5 | +46 | +3.8% | 1,000,100 |
| 2024/08/13 | 1,191 | 1,227.5 | 1,188.5 | 1,202.5 | +24.5 | +2.1% | 839,800 |
| 2024/08/09 | 1,246 | 1,257 | 1,149.5 | 1,178 | -56.5 | -4.6% | 1,692,800 |
| 2024/08/08 | 1,225 | 1,272.5 | 1,223.5 | 1,234.5 | -9 | -0.7% | 507,700 |
| 2024/08/07 | 1,181.5 | 1,279 | 1,181.5 | 1,243.5 | +43 | +3.6% | 683,500 |
| 2024/08/06 | 1,166 | 1,216.5 | 1,148 | 1,200.5 | +93 | +8.4% | 1,041,900 |
| 2024/08/05 | 1,165 | 1,183 | 1,082 | 1,107.5 | -125.5 | -10.2% | 1,141,900 |
| 2024/08/02 | 1,234 | 1,257.5 | 1,227.5 | 1,233 | -52.5 | -4.1% | 1,154,900 |
| 2024/08/01 | 1,281.5 | 1,292.5 | 1,255 | 1,285.5 | -21.5 | -1.6% | 999,200 |
| 2024/07/31 | 1,354.5 | 1,364 | 1,285 | 1,307 | +42.5 | +3.4% | 2,101,700 |
| 2024/07/30 | 1,262 | 1,280 | 1,261.5 | 1,264.5 | -2.5 | -0.2% | 644,300 |
| 2024/07/29 | 1,236.5 | 1,277.5 | 1,236.5 | 1,267 | +36 | +2.9% | 527,100 |
| 2024/07/26 | 1,253 | 1,253 | 1,227 | 1,231 | -17 | -1.4% | 551,700 |
| 2024/07/25 | 1,260.5 | 1,276 | 1,247.5 | 1,248 | -24 | -1.9% | 706,200 |
| 2024/07/24 | 1,300 | 1,302.5 | 1,272 | 1,272 | -34.5 | -2.6% | 517,300 |
| 2024/07/23 | 1,332.5 | 1,336.5 | 1,306 | 1,306.5 | -22.5 | -1.7% | 384,400 |
| 2024/07/22 | 1,340 | 1,346.5 | 1,320.5 | 1,329 | -5 | -0.4% | 508,100 |
| 2024/07/19 | 1,358.5 | 1,359.5 | 1,325 | 1,334 | -29.5 | -2.2% | 467,300 |
| 2024/07/18 | 1,331 | 1,366 | 1,330.5 | 1,363.5 | +31.5 | +2.4% | 528,700 |
| 2024/07/17 | 1,348 | 1,355 | 1,330 | 1,332 | -11.5 | -0.9% | 670,900 |
| 2024/07/16 | 1,344.5 | 1,350.5 | 1,338 | 1,343.5 | -8.5 | -0.6% | 414,900 |
| 2024/07/12 | 1,359.5 | 1,371 | 1,347 | 1,352 | +3 | +0.2% | 476,200 |
| 2024/07/11 | 1,349.5 | 1,353 | 1,336.5 | 1,349 | +6 | +0.4% | 370,900 |
| 2024/07/10 | 1,347 | 1,352.5 | 1,334.5 | 1,343 | -4 | -0.3% | 458,900 |
| 2024/07/09 | 1,330.5 | 1,351.5 | 1,329.5 | 1,347 | +14.5 | +1.1% | 413,300 |
| 2024/07/08 | 1,349.5 | 1,353.5 | 1,329.5 | 1,332.5 | -19 | -1.4% | 450,800 |
| 2024/07/05 | 1,381 | 1,382.5 | 1,347 | 1,351.5 | -34.5 | -2.5% | 606,300 |
| 2024/07/04 | 1,404 | 1,418.5 | 1,382.5 | 1,386 | -17.5 | -1.2% | 506,200 |
| 2024/07/03 | 1,380 | 1,403.5 | 1,373.5 | 1,403.5 | +20.5 | +1.5% | 577,700 |
| 2024/07/02 | 1,391 | 1,404 | 1,378 | 1,383 | -1.5 | -0.1% | 726,300 |
| 2024/07/01 | 1,399.5 | 1,409 | 1,380.5 | 1,384.5 | +4.5 | +0.3% | 687,300 |
| 2024/06/28 | 1,390 | 1,394 | 1,362 | 1,380 | -4 | -0.3% | 669,600 |
| 2024/06/27 | 1,371 | 1,394 | 1,370.5 | 1,384 | +4.5 | +0.3% | 443,400 |
51～
100
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
