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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,224 | 1,226 | 1,207 | 1,223 | -1 | -0.1% | 511,700 |
| 2018/02/20 | 1,231 | 1,237 | 1,222 | 1,224 | -7 | -0.6% | 536,300 |
| 2018/02/19 | 1,218 | 1,244 | 1,215 | 1,231 | +28 | +2.3% | 526,700 |
| 2018/02/16 | 1,155 | 1,205 | 1,155 | 1,203 | +66 | +5.8% | 967,200 |
| 2018/02/15 | 1,145 | 1,148 | 1,137 | 1,137 | -4 | -0.4% | 472,200 |
| 2018/02/14 | 1,150 | 1,154 | 1,132 | 1,141 | -11 | -1% | 968,900 |
| 2018/02/13 | 1,175 | 1,175 | 1,151 | 1,152 | -9 | -0.8% | 699,400 |
| 2018/02/09 | 1,155 | 1,162 | 1,143 | 1,161 | -24 | -2% | 926,100 |
| 2018/02/08 | 1,190 | 1,195 | 1,178 | 1,185 | -8 | -0.7% | 1,177,000 |
| 2018/02/07 | 1,204 | 1,226 | 1,193 | 1,193 | +7 | +0.6% | 1,374,400 |
| 2018/02/06 | 1,201 | 1,204 | 1,176 | 1,186 | -44 | -3.6% | 1,715,600 |
| 2018/02/05 | 1,220 | 1,236 | 1,216 | 1,230 | -9 | -0.7% | 849,600 |
| 2018/02/02 | 1,231 | 1,240 | 1,219 | 1,239 | +4 | +0.3% | 793,400 |
| 2018/02/01 | 1,240 | 1,248 | 1,233 | 1,235 | +3 | +0.2% | 749,800 |
| 2018/01/31 | 1,258 | 1,269 | 1,230 | 1,232 | -24 | -1.9% | 1,219,200 |
| 2018/01/30 | 1,255 | 1,267 | 1,237 | 1,256 | -1 | -0.1% | 1,029,300 |
| 2018/01/29 | 1,261 | 1,266 | 1,248 | 1,257 | ±0 | ±0% | 716,500 |
| 2018/01/26 | 1,260 | 1,276 | 1,256 | 1,257 | -4 | -0.3% | 713,900 |
| 2018/01/25 | 1,261 | 1,274 | 1,260 | 1,261 | -4 | -0.3% | 522,600 |
| 2018/01/24 | 1,245 | 1,271 | 1,245 | 1,265 | +18 | +1.4% | 832,700 |
| 2018/01/23 | 1,249 | 1,260 | 1,245 | 1,247 | +9 | +0.7% | 873,000 |
| 2018/01/22 | 1,241 | 1,252 | 1,231 | 1,238 | -5 | -0.4% | 738,700 |
| 2018/01/19 | 1,253 | 1,259 | 1,241 | 1,243 | +2 | +0.2% | 1,009,800 |
| 2018/01/18 | 1,275 | 1,278 | 1,241 | 1,241 | -25 | -2% | 1,398,300 |
| 2018/01/17 | 1,268 | 1,279 | 1,264 | 1,266 | -7 | -0.5% | 885,400 |
| 2018/01/16 | 1,257 | 1,280 | 1,257 | 1,273 | +16 | +1.3% | 1,169,800 |
| 2018/01/15 | 1,254 | 1,271 | 1,252 | 1,257 | -9 | -0.7% | 1,474,100 |
| 2018/01/12 | 1,311 | 1,313 | 1,263 | 1,266 | -45 | -3.4% | 1,342,600 |
| 2018/01/11 | 1,300 | 1,314 | 1,293 | 1,311 | -4 | -0.3% | 1,185,900 |
| 2018/01/10 | 1,294 | 1,322 | 1,294 | 1,315 | +18 | +1.4% | 1,385,400 |
| 2018/01/09 | 1,295 | 1,297 | 1,280 | 1,297 | +13 | +1% | 1,170,000 |
| 2018/01/05 | 1,263 | 1,298 | 1,256 | 1,284 | +35 | +2.8% | 1,713,700 |
| 2018/01/04 | 1,241 | 1,252 | 1,231 | 1,249 | +21 | +1.7% | 1,301,900 |
| 2017/12/29 | 1,221 | 1,234 | 1,218 | 1,228 | +1 | +0.1% | 490,000 |
| 2017/12/28 | 1,216 | 1,232 | 1,215 | 1,227 | +7 | +0.6% | 565,800 |
| 2017/12/27 | 1,212 | 1,220 | 1,211 | 1,220 | +6 | +0.5% | 608,600 |
| 2017/12/26 | 1,226 | 1,229 | 1,205 | 1,214 | -12 | -1% | 1,045,700 |
| 2017/12/25 | 1,224 | 1,232 | 1,215 | 1,226 | +2 | +0.2% | 971,100 |
| 2017/12/22 | 1,251 | 1,253 | 1,216 | 1,224 | -24 | -1.9% | 1,372,000 |
| 2017/12/21 | 1,253 | 1,262 | 1,235 | 1,248 | -16 | -1.3% | 1,899,800 |
| 2017/12/20 | 1,270 | 1,270 | 1,251 | 1,264 | -31 | -2.4% | 2,378,900 |
| 2017/12/19 | 1,275 | 1,301 | 1,275 | 1,295 | +20 | +1.6% | 1,354,900 |
| 2017/12/18 | 1,291 | 1,291 | 1,261 | 1,275 | -17 | -1.3% | 1,724,600 |
| 2017/12/15 | 1,288 | 1,307 | 1,251 | 1,292 | +5 | +0.4% | 3,457,500 |
| 2017/12/14 | 1,345 | 1,346 | 1,283 | 1,287 | -103 | -7.4% | 5,996,300 |
| 2017/12/13 | 1,516 | 1,530 | 1,353 | 1,390 | -126 | -8.3% | 6,020,100 |
| 2017/12/12 | 1,511 | 1,527 | 1,505 | 1,516 | +7 | +0.5% | 507,900 |
| 2017/12/11 | 1,526 | 1,526 | 1,501 | 1,509 | -29 | -1.9% | 700,900 |
| 2017/12/08 | 1,509 | 1,550 | 1,508 | 1,538 | +35 | +2.3% | 840,800 |
| 2017/12/07 | 1,525 | 1,552 | 1,500 | 1,503 | -16 | -1.1% | 1,017,100 |
1651～
1700
件表示中 / 3586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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14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 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47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
