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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,232 | 1,242.5 | 1,217 | 1,223.5 | -21 | -1.7% | 741,100 |
| 2025/07/04 | 1,229.5 | 1,246 | 1,219 | 1,244.5 | +21.5 | +1.8% | 828,100 |
| 2025/07/03 | 1,214 | 1,231.5 | 1,214 | 1,223 | +9 | +0.7% | 906,900 |
| 2025/07/02 | 1,229.5 | 1,237.5 | 1,212.5 | 1,214 | -12 | -1% | 1,045,300 |
| 2025/07/01 | 1,209.5 | 1,227 | 1,200 | 1,226 | +18.5 | +1.5% | 953,500 |
| 2025/06/30 | 1,199 | 1,213 | 1,197.5 | 1,207.5 | +14.5 | +1.2% | 1,111,400 |
| 2025/06/27 | 1,182 | 1,195 | 1,180.5 | 1,193 | +8 | +0.7% | 715,200 |
| 2025/06/26 | 1,160 | 1,185 | 1,158 | 1,185 | +31 | +2.7% | 784,000 |
| 2025/06/25 | 1,170.5 | 1,170.5 | 1,147 | 1,154 | -11 | -0.9% | 581,900 |
| 2025/06/24 | 1,166.5 | 1,181 | 1,163 | 1,165 | +11.5 | +1% | 663,200 |
| 2025/06/23 | 1,185 | 1,186 | 1,153.5 | 1,153.5 | -39 | -3.3% | 774,700 |
| 2025/06/20 | 1,203 | 1,208 | 1,189.5 | 1,192.5 | -13.5 | -1.1% | 1,332,100 |
| 2025/06/19 | 1,208.5 | 1,209.5 | 1,197 | 1,206 | +9 | +0.8% | 556,000 |
| 2025/06/18 | 1,181.5 | 1,197.5 | 1,180 | 1,197 | +13 | +1.1% | 677,500 |
| 2025/06/17 | 1,181.5 | 1,187.5 | 1,174.5 | 1,184 | +12.5 | +1.1% | 796,300 |
| 2025/06/16 | 1,189 | 1,193 | 1,167 | 1,171.5 | +5.5 | +0.5% | 654,300 |
| 2025/06/13 | 1,146.5 | 1,166.5 | 1,140 | 1,166 | +12.5 | +1.1% | 808,800 |
| 2025/06/12 | 1,150 | 1,159 | 1,139 | 1,153.5 | +1.5 | +0.1% | 717,800 |
| 2025/06/11 | 1,180 | 1,180 | 1,148.5 | 1,152 | -26.5 | -2.2% | 626,900 |
| 2025/06/10 | 1,178.5 | 1,189.5 | 1,175.5 | 1,178.5 | +6.5 | +0.6% | 788,400 |
| 2025/06/09 | 1,179.5 | 1,180 | 1,168.5 | 1,172 | +2 | +0.2% | 555,300 |
| 2025/06/06 | 1,170 | 1,178 | 1,161 | 1,170 | +6.5 | +0.6% | 799,700 |
| 2025/06/05 | 1,153.5 | 1,171.5 | 1,153.5 | 1,163.5 | ±0 | ±0% | 669,300 |
| 2025/06/04 | 1,153.5 | 1,169.5 | 1,150.5 | 1,163.5 | +8 | +0.7% | 550,300 |
| 2025/06/03 | 1,162 | 1,166.5 | 1,153.5 | 1,155.5 | -11.5 | -1% | 659,000 |
| 2025/06/02 | 1,164 | 1,171.5 | 1,160 | 1,167 | -4.5 | -0.4% | 493,300 |
| 2025/05/30 | 1,174.5 | 1,175.5 | 1,158 | 1,171.5 | +1.5 | +0.1% | 609,100 |
| 2025/05/29 | 1,163 | 1,177.5 | 1,161 | 1,170 | +11.5 | +1% | 678,700 |
| 2025/05/28 | 1,170.5 | 1,171 | 1,154 | 1,158.5 | -0.5 | ±0% | 539,200 |
| 2025/05/27 | 1,155.5 | 1,161 | 1,147.5 | 1,159 | +6 | +0.5% | 451,400 |
| 2025/05/26 | 1,153 | 1,154.5 | 1,143 | 1,153 | +1 | +0.1% | 417,500 |
| 2025/05/23 | 1,159 | 1,165.5 | 1,151.5 | 1,152 | -10.5 | -0.9% | 499,900 |
| 2025/05/22 | 1,165 | 1,165 | 1,156 | 1,162.5 | -11.5 | -1% | 434,300 |
| 2025/05/21 | 1,182 | 1,182 | 1,164 | 1,174 | +7 | +0.6% | 495,400 |
| 2025/05/20 | 1,192 | 1,194 | 1,167 | 1,167 | -18 | -1.5% | 603,400 |
| 2025/05/19 | 1,175 | 1,190 | 1,167.5 | 1,185 | +18 | +1.5% | 690,800 |
| 2025/05/16 | 1,164.5 | 1,168 | 1,148.5 | 1,167 | +7.5 | +0.6% | 564,400 |
| 2025/05/15 | 1,160.5 | 1,170.5 | 1,156 | 1,159.5 | -14 | -1.2% | 523,100 |
| 2025/05/14 | 1,172 | 1,175.5 | 1,156.5 | 1,173.5 | -10.5 | -0.9% | 625,400 |
| 2025/05/13 | 1,208 | 1,213.5 | 1,179 | 1,184 | -12.5 | -1% | 653,100 |
| 2025/05/12 | 1,195.5 | 1,203.5 | 1,190 | 1,196.5 | +9.5 | +0.8% | 582,900 |
| 2025/05/09 | 1,181 | 1,198.5 | 1,172 | 1,187 | +11 | +0.9% | 719,100 |
| 2025/05/08 | 1,183.5 | 1,189 | 1,167.5 | 1,176 | -15.5 | -1.3% | 722,300 |
| 2025/05/07 | 1,206 | 1,212 | 1,185 | 1,191.5 | -7 | -0.6% | 825,100 |
| 2025/05/02 | 1,176 | 1,205.5 | 1,170 | 1,198.5 | +27.5 | +2.3% | 1,210,200 |
| 2025/05/01 | 1,175.5 | 1,188.5 | 1,145 | 1,171 | -1.5 | -0.1% | 1,527,900 |
| 2025/04/30 | 1,144 | 1,194 | 1,116 | 1,172.5 | +44 | +3.9% | 2,046,700 |
| 2025/04/28 | 1,134.5 | 1,136.5 | 1,121.5 | 1,128.5 | +7 | +0.6% | 863,700 |
| 2025/04/25 | 1,090 | 1,122.5 | 1,090 | 1,121.5 | +33.5 | +3.1% | 563,200 |
| 2025/04/24 | 1,098 | 1,102.5 | 1,088 | 1,088 | -2.5 | -0.2% | 343,100 |
51～
100
件表示中 / 3786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 | 134,700円 | -6.0% | -42.1% | 3.71% | 6.76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 | 427,200円 | -7.0% | -7.4% | 2.11% | 16.16倍 | 0.90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 | 86,600円 | -8.5% | -33.9% | 2.42% | 4.79倍 | 0.44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 | 110,200円 | -4.3% | -37.5% | 2.72% | 9.20倍 | 0.66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 | 87,900円 | -9.1% | -50.7% | 2.28% | 6.12倍 | 0.48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
