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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/18 | 1,320 | 1,342 | 1,298 | 1,310 | -0.5 | ±0% | 533,000 |
| 2024/11/15 | 1,285.5 | 1,319 | 1,272 | 1,310.5 | +38.5 | +3% | 1,007,100 |
| 2024/11/14 | 1,272 | 1,290 | 1,239 | 1,272 | -49.5 | -3.7% | 1,282,200 |
| 2024/11/13 | 1,354 | 1,358.5 | 1,320.5 | 1,321.5 | -27.5 | -2% | 637,300 |
| 2024/11/12 | 1,360 | 1,366.5 | 1,341.5 | 1,349 | -2.5 | -0.2% | 532,700 |
| 2024/11/11 | 1,345 | 1,358 | 1,333.5 | 1,351.5 | +2 | +0.1% | 476,100 |
| 2024/11/08 | 1,367 | 1,370 | 1,348 | 1,349.5 | -13.5 | -1% | 531,000 |
| 2024/11/07 | 1,328 | 1,364 | 1,328 | 1,363 | +52.5 | +4% | 784,900 |
| 2024/11/06 | 1,300 | 1,319.5 | 1,295.5 | 1,310.5 | +14 | +1.1% | 814,800 |
| 2024/11/05 | 1,333.5 | 1,347.5 | 1,296.5 | 1,296.5 | -51.5 | -3.8% | 902,500 |
| 2024/11/01 | 1,356 | 1,366 | 1,338.5 | 1,348 | -25 | -1.8% | 948,300 |
| 2024/10/31 | 1,380 | 1,422.5 | 1,362 | 1,373 | +0.5 | ±0% | 1,806,800 |
| 2024/10/30 | 1,299 | 1,380 | 1,288 | 1,372.5 | +148 | +12.1% | 4,709,200 |
| 2024/10/29 | 1,226 | 1,238 | 1,216 | 1,224.5 | +0.5 | ±0% | 1,208,900 |
| 2024/10/28 | 1,196 | 1,226.5 | 1,183 | 1,224 | +27 | +2.3% | 608,700 |
| 2024/10/25 | 1,201.5 | 1,208.5 | 1,190.5 | 1,197 | -10.5 | -0.9% | 543,500 |
| 2024/10/24 | 1,223 | 1,223 | 1,200.5 | 1,207.5 | -20.5 | -1.7% | 479,600 |
| 2024/10/23 | 1,231 | 1,248 | 1,222.5 | 1,228 | -11.5 | -0.9% | 341,300 |
| 2024/10/22 | 1,230.5 | 1,249 | 1,230 | 1,239.5 | +3.5 | +0.3% | 442,700 |
101～
150
件表示中 / 3713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 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84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 | 399,400円 | -7.0% | -7.4% | 2.25% | 15.49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 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36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 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86倍 | 0.42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 | 69,300円 | -9.1% | -50.7% | 2.89% | 4.83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
