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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,384 | 1,387.5 | 1,374 | 1,379.5 | -4.5 | -0.3% | 343,300 |
| 2024/06/25 | 1,383 | 1,393 | 1,374 | 1,384 | +3 | +0.2% | 446,400 |
| 2024/06/24 | 1,384 | 1,391 | 1,367.5 | 1,381 | -4.5 | -0.3% | 672,400 |
| 2024/06/21 | 1,399.5 | 1,402 | 1,374 | 1,385.5 | -3 | -0.2% | 926,700 |
| 2024/06/20 | 1,393 | 1,395 | 1,377 | 1,388.5 | -10 | -0.7% | 396,900 |
| 2024/06/19 | 1,399 | 1,414 | 1,391.5 | 1,398.5 | -0.5 | ±0% | 413,500 |
| 2024/06/18 | 1,426 | 1,426.5 | 1,396 | 1,399 | -27 | -1.9% | 493,400 |
| 2024/06/17 | 1,440 | 1,446 | 1,421 | 1,426 | -10 | -0.7% | 665,700 |
| 2024/06/14 | 1,412 | 1,447 | 1,407.5 | 1,436 | +20 | +1.4% | 830,400 |
| 2024/06/13 | 1,455 | 1,460 | 1,409.5 | 1,416 | -49 | -3.3% | 754,400 |
| 2024/06/12 | 1,468.5 | 1,474.5 | 1,455.5 | 1,465 | -10.5 | -0.7% | 450,300 |
| 2024/06/11 | 1,498 | 1,510 | 1,475.5 | 1,475.5 | -20 | -1.3% | 572,800 |
| 2024/06/10 | 1,492.5 | 1,510.5 | 1,485 | 1,495.5 | -0.5 | ±0% | 558,700 |
| 2024/06/07 | 1,511.5 | 1,546 | 1,496 | 1,496 | -7 | -0.5% | 974,000 |
| 2024/06/06 | 1,484 | 1,522 | 1,482 | 1,503 | +30.5 | +2.1% | 1,128,000 |
| 2024/06/05 | 1,465 | 1,486 | 1,453 | 1,472.5 | +5.5 | +0.4% | 561,200 |
| 2024/06/04 | 1,492 | 1,503.5 | 1,455 | 1,467 | -9 | -0.6% | 1,044,200 |
| 2024/06/03 | 1,508 | 1,517.5 | 1,470.5 | 1,476 | -32 | -2.1% | 749,400 |
| 2024/05/31 | 1,500 | 1,511.5 | 1,478.5 | 1,508 | +30 | +2% | 1,246,000 |
| 2024/05/30 | 1,458 | 1,495.5 | 1,450 | 1,478 | -10 | -0.7% | 914,600 |
| 2024/05/29 | 1,530 | 1,538 | 1,484 | 1,488 | -33 | -2.2% | 866,100 |
| 2024/05/28 | 1,488 | 1,544.5 | 1,480 | 1,521 | +55 | +3.8% | 1,416,900 |
| 2024/05/27 | 1,435 | 1,466 | 1,427 | 1,466 | +46 | +3.2% | 735,400 |
| 2024/05/24 | 1,376 | 1,435 | 1,372.5 | 1,420 | +8 | +0.6% | 603,300 |
| 2024/05/23 | 1,400 | 1,426 | 1,373 | 1,412 | +16 | +1.1% | 597,700 |
| 2024/05/22 | 1,435 | 1,444 | 1,390.5 | 1,396 | -33 | -2.3% | 655,800 |
| 2024/05/21 | 1,408.5 | 1,438 | 1,406 | 1,429 | +16.5 | +1.2% | 777,900 |
| 2024/05/20 | 1,393 | 1,421.5 | 1,381 | 1,412.5 | +24.5 | +1.8% | 656,000 |
| 2024/05/17 | 1,360 | 1,402 | 1,360 | 1,388 | +13.5 | +1% | 503,400 |
| 2024/05/16 | 1,380 | 1,385.5 | 1,356 | 1,374.5 | +8.5 | +0.6% | 419,800 |
| 2024/05/15 | 1,391 | 1,410.5 | 1,359.5 | 1,366 | -21.5 | -1.5% | 805,500 |
| 2024/05/14 | 1,365.5 | 1,389.5 | 1,361 | 1,387.5 | +20.5 | +1.5% | 709,300 |
| 2024/05/13 | 1,368 | 1,372 | 1,342 | 1,367 | -8 | -0.6% | 593,700 |
| 2024/05/10 | 1,354 | 1,384 | 1,353.5 | 1,375 | +28.5 | +2.1% | 1,081,100 |
| 2024/05/09 | 1,364 | 1,369 | 1,341.5 | 1,346.5 | -2 | -0.1% | 545,200 |
| 2024/05/08 | 1,355 | 1,363.5 | 1,332.5 | 1,348.5 | -6.5 | -0.5% | 647,500 |
| 2024/05/07 | 1,357 | 1,375 | 1,339.5 | 1,355 | +19.5 | +1.5% | 965,000 |
| 2024/05/02 | 1,328 | 1,347 | 1,321.5 | 1,335.5 | +14.5 | +1.1% | 1,095,800 |
| 2024/05/01 | 1,295 | 1,345.5 | 1,291 | 1,321 | +10.5 | +0.8% | 1,948,700 |
| 2024/04/30 | 1,289 | 1,349.5 | 1,286.5 | 1,310.5 | +130.5 | +11.1% | 3,137,800 |
| 2024/04/26 | 1,183 | 1,191.5 | 1,162.5 | 1,180 | -20 | -1.7% | 1,502,200 |
| 2024/04/25 | 1,220 | 1,230.5 | 1,200 | 1,200 | -31.5 | -2.6% | 649,600 |
| 2024/04/24 | 1,237 | 1,241.5 | 1,220 | 1,231.5 | ±0 | ±0% | 908,800 |
| 2024/04/23 | 1,249.5 | 1,270 | 1,231.5 | 1,231.5 | -18.5 | -1.5% | 986,100 |
| 2024/04/22 | 1,234 | 1,267 | 1,222.5 | 1,250 | +37.5 | +3.1% | 1,307,900 |
| 2024/04/19 | 1,220.5 | 1,229.5 | 1,186 | 1,212.5 | -14 | -1.1% | 1,116,400 |
| 2024/04/18 | 1,218 | 1,240 | 1,195 | 1,226.5 | -4.5 | -0.4% | 1,506,400 |
| 2024/04/17 | 1,296 | 1,301 | 1,221 | 1,231 | -70.5 | -5.4% | 2,055,000 |
| 2024/04/16 | 1,325 | 1,346.5 | 1,300 | 1,301.5 | -31 | -2.3% | 1,342,500 |
| 2024/04/15 | 1,283 | 1,349 | 1,277.5 | 1,332.5 | +34.5 | +2.7% | 1,058,200 |
101～
150
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
