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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,580 | 1,580 | 1,553 | 1,559 | -31 | -1.9% | 740,500 |
| 2018/06/15 | 1,581 | 1,596 | 1,573 | 1,590 | +16 | +1% | 769,000 |
| 2018/06/14 | 1,571 | 1,589 | 1,552 | 1,574 | -1 | -0.1% | 632,600 |
| 2018/06/13 | 1,540 | 1,585 | 1,535 | 1,575 | +38 | +2.5% | 1,242,500 |
| 2018/06/12 | 1,520 | 1,540 | 1,506 | 1,537 | +17 | +1.1% | 853,100 |
| 2018/06/11 | 1,483 | 1,525 | 1,479 | 1,520 | +40 | +2.7% | 1,060,400 |
| 2018/06/08 | 1,464 | 1,484 | 1,451 | 1,480 | ±0 | ±0% | 1,131,500 |
| 2018/06/07 | 1,464 | 1,481 | 1,457 | 1,480 | +21 | +1.4% | 988,700 |
| 2018/06/06 | 1,461 | 1,470 | 1,448 | 1,459 | -7 | -0.5% | 817,800 |
| 2018/06/05 | 1,431 | 1,467 | 1,428 | 1,466 | +22 | +1.5% | 727,300 |
| 2018/06/04 | 1,428 | 1,449 | 1,426 | 1,444 | +26 | +1.8% | 763,000 |
| 2018/06/01 | 1,411 | 1,425 | 1,402 | 1,418 | -5 | -0.4% | 697,900 |
| 2018/05/31 | 1,433 | 1,440 | 1,417 | 1,423 | -2 | -0.1% | 1,160,800 |
| 2018/05/30 | 1,428 | 1,443 | 1,416 | 1,425 | -15 | -1% | 729,800 |
| 2018/05/29 | 1,444 | 1,444 | 1,422 | 1,440 | -5 | -0.3% | 724,100 |
| 2018/05/28 | 1,441 | 1,449 | 1,431 | 1,445 | -2 | -0.1% | 442,300 |
| 2018/05/25 | 1,440 | 1,451 | 1,428 | 1,447 | +12 | +0.8% | 617,600 |
| 2018/05/24 | 1,481 | 1,484 | 1,434 | 1,435 | -41 | -2.8% | 1,074,900 |
| 2018/05/23 | 1,477 | 1,504 | 1,472 | 1,476 | +9 | +0.6% | 1,331,100 |
| 2018/05/22 | 1,468 | 1,482 | 1,455 | 1,467 | +29 | +2% | 1,378,200 |
| 2018/05/21 | 1,440 | 1,453 | 1,426 | 1,438 | -2 | -0.1% | 846,500 |
| 2018/05/18 | 1,411 | 1,442 | 1,411 | 1,440 | +22 | +1.6% | 880,800 |
| 2018/05/17 | 1,413 | 1,422 | 1,398 | 1,418 | +9 | +0.6% | 867,500 |
| 2018/05/16 | 1,418 | 1,424 | 1,400 | 1,409 | -14 | -1% | 575,900 |
| 2018/05/15 | 1,407 | 1,428 | 1,407 | 1,423 | +9 | +0.6% | 745,000 |
| 2018/05/14 | 1,386 | 1,415 | 1,386 | 1,414 | +30 | +2.2% | 953,200 |
| 2018/05/11 | 1,359 | 1,387 | 1,350 | 1,384 | +16 | +1.2% | 886,100 |
| 2018/05/10 | 1,400 | 1,400 | 1,364 | 1,368 | -38 | -2.7% | 915,100 |
| 2018/05/09 | 1,420 | 1,427 | 1,383 | 1,406 | -8 | -0.6% | 1,109,300 |
| 2018/05/08 | 1,407 | 1,418 | 1,397 | 1,414 | +12 | +0.9% | 922,300 |
| 2018/05/07 | 1,399 | 1,405 | 1,385 | 1,402 | +8 | +0.6% | 907,100 |
| 2018/05/02 | 1,377 | 1,396 | 1,371 | 1,394 | +26 | +1.9% | 608,600 |
| 2018/05/01 | 1,397 | 1,409 | 1,364 | 1,368 | -23 | -1.7% | 867,600 |
| 2018/04/27 | 1,388 | 1,400 | 1,381 | 1,391 | +3 | +0.2% | 983,500 |
| 2018/04/26 | 1,399 | 1,402 | 1,383 | 1,388 | -6 | -0.4% | 1,013,700 |
| 2018/04/25 | 1,366 | 1,400 | 1,366 | 1,394 | +30 | +2.2% | 1,192,200 |
| 2018/04/24 | 1,376 | 1,376 | 1,345 | 1,364 | -1 | -0.1% | 1,373,800 |
| 2018/04/23 | 1,362 | 1,373 | 1,355 | 1,365 | +3 | +0.2% | 629,200 |
| 2018/04/20 | 1,343 | 1,366 | 1,342 | 1,362 | +25 | +1.9% | 1,052,500 |
| 2018/04/19 | 1,298 | 1,339 | 1,298 | 1,337 | +12 | +0.9% | 901,700 |
| 2018/04/18 | 1,315 | 1,331 | 1,313 | 1,325 | +10 | +0.8% | 652,200 |
| 2018/04/17 | 1,324 | 1,329 | 1,310 | 1,315 | -13 | -1% | 695,300 |
| 2018/04/16 | 1,316 | 1,335 | 1,313 | 1,328 | +14 | +1.1% | 638,600 |
| 2018/04/13 | 1,334 | 1,339 | 1,314 | 1,314 | -19 | -1.4% | 807,700 |
| 2018/04/12 | 1,333 | 1,340 | 1,325 | 1,333 | +1 | +0.1% | 563,300 |
| 2018/04/11 | 1,325 | 1,342 | 1,320 | 1,332 | ±0 | ±0% | 679,100 |
| 2018/04/10 | 1,331 | 1,338 | 1,325 | 1,332 | -2 | -0.1% | 586,900 |
| 2018/04/09 | 1,327 | 1,338 | 1,323 | 1,334 | +17 | +1.3% | 861,700 |
| 2018/04/06 | 1,303 | 1,327 | 1,300 | 1,317 | +9 | +0.7% | 661,400 |
| 2018/04/05 | 1,297 | 1,320 | 1,281 | 1,308 | +14 | +1.1% | 844,300 |
1701～
1750
件表示中 / 3715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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 | 68,400円 | -9.1% | -50.7% | 2.92% | 4.77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
