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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,381 | 1,387 | 1,368 | 1,374 | -8 | -0.6% | 693,300 |
| 2017/09/21 | 1,390 | 1,395 | 1,378 | 1,382 | -3 | -0.2% | 697,400 |
| 2017/09/20 | 1,407 | 1,410 | 1,378 | 1,385 | -31 | -2.2% | 1,116,300 |
| 2017/09/19 | 1,407 | 1,419 | 1,400 | 1,416 | +21 | +1.5% | 775,100 |
| 2017/09/15 | 1,426 | 1,431 | 1,395 | 1,395 | -30 | -2.1% | 1,086,300 |
| 2017/09/14 | 1,455 | 1,465 | 1,422 | 1,425 | -38 | -2.6% | 866,600 |
| 2017/09/13 | 1,440 | 1,463 | 1,432 | 1,463 | +16 | +1.1% | 619,500 |
| 2017/09/12 | 1,427 | 1,454 | 1,426 | 1,447 | +42 | +3% | 831,500 |
| 2017/09/11 | 1,394 | 1,412 | 1,387 | 1,405 | +32 | +2.3% | 698,800 |
| 2017/09/08 | 1,386 | 1,395 | 1,370 | 1,373 | -20 | -1.4% | 621,200 |
| 2017/09/07 | 1,379 | 1,394 | 1,379 | 1,393 | +27 | +2% | 661,500 |
| 2017/09/06 | 1,354 | 1,368 | 1,350 | 1,366 | +8 | +0.6% | 449,700 |
| 2017/09/05 | 1,368 | 1,368 | 1,349 | 1,358 | -18 | -1.3% | 686,400 |
| 2017/09/04 | 1,403 | 1,404 | 1,372 | 1,376 | -38 | -2.7% | 702,300 |
| 2017/09/01 | 1,431 | 1,432 | 1,407 | 1,414 | -18 | -1.3% | 581,600 |
| 2017/08/31 | 1,422 | 1,434 | 1,415 | 1,432 | +11 | +0.8% | 598,300 |
| 2017/08/30 | 1,422 | 1,427 | 1,405 | 1,421 | +7 | +0.5% | 586,700 |
| 2017/08/29 | 1,389 | 1,416 | 1,389 | 1,414 | +12 | +0.9% | 697,800 |
| 2017/08/28 | 1,395 | 1,404 | 1,389 | 1,402 | +15 | +1.1% | 505,600 |
| 2017/08/25 | 1,378 | 1,390 | 1,368 | 1,387 | +10 | +0.7% | 610,900 |
| 2017/08/24 | 1,377 | 1,397 | 1,373 | 1,377 | -3 | -0.2% | 780,500 |
| 2017/08/23 | 1,391 | 1,394 | 1,375 | 1,380 | ±0 | ±0% | 744,600 |
| 2017/08/22 | 1,390 | 1,397 | 1,378 | 1,380 | -24 | -1.7% | 1,023,200 |
| 2017/08/21 | 1,404 | 1,409 | 1,391 | 1,404 | +10 | +0.7% | 642,000 |
| 2017/08/18 | 1,412 | 1,416 | 1,392 | 1,394 | -28 | -2% | 736,400 |
| 2017/08/17 | 1,410 | 1,423 | 1,407 | 1,422 | +17 | +1.2% | 611,500 |
| 2017/08/16 | 1,389 | 1,408 | 1,388 | 1,405 | +17 | +1.2% | 856,900 |
| 2017/08/15 | 1,405 | 1,406 | 1,387 | 1,388 | -7 | -0.5% | 658,500 |
| 2017/08/14 | 1,381 | 1,410 | 1,375 | 1,395 | +8 | +0.6% | 1,030,700 |
| 2017/08/10 | 1,405 | 1,405 | 1,386 | 1,387 | -22 | -1.6% | 686,900 |
| 2017/08/09 | 1,411 | 1,421 | 1,404 | 1,409 | -5 | -0.4% | 610,800 |
| 2017/08/08 | 1,410 | 1,418 | 1,406 | 1,414 | +10 | +0.7% | 442,900 |
| 2017/08/07 | 1,402 | 1,413 | 1,401 | 1,404 | +6 | +0.4% | 409,400 |
| 2017/08/04 | 1,399 | 1,408 | 1,392 | 1,398 | ±0 | ±0% | 602,200 |
| 2017/08/03 | 1,377 | 1,403 | 1,377 | 1,398 | +17 | +1.2% | 717,800 |
| 2017/08/02 | 1,374 | 1,391 | 1,370 | 1,381 | +27 | +2% | 1,001,100 |
| 2017/08/01 | 1,331 | 1,356 | 1,326 | 1,354 | +29 | +2.2% | 686,300 |
| 2017/07/31 | 1,336 | 1,350 | 1,321 | 1,325 | -37 | -2.7% | 1,083,800 |
| 2017/07/28 | 1,340 | 1,363 | 1,339 | 1,362 | +22 | +1.6% | 1,113,800 |
| 2017/07/27 | 1,299 | 1,347 | 1,290 | 1,340 | +53 | +4.1% | 1,310,500 |
| 2017/07/26 | 1,290 | 1,291 | 1,269 | 1,287 | -11 | -0.8% | 967,500 |
| 2017/07/25 | 1,306 | 1,319 | 1,295 | 1,298 | -10 | -0.8% | 409,200 |
| 2017/07/24 | 1,304 | 1,309 | 1,299 | 1,308 | -2 | -0.2% | 603,000 |
| 2017/07/21 | 1,310 | 1,310 | 1,288 | 1,310 | +1 | +0.1% | 909,800 |
| 2017/07/20 | 1,305 | 1,317 | 1,303 | 1,309 | +3 | +0.2% | 620,900 |
| 2017/07/19 | 1,290 | 1,316 | 1,289 | 1,306 | +17 | +1.3% | 734,900 |
| 2017/07/18 | 1,270 | 1,296 | 1,265 | 1,289 | +8 | +0.6% | 672,300 |
| 2017/07/14 | 1,272 | 1,286 | 1,270 | 1,281 | +11 | +0.9% | 564,200 |
| 2017/07/13 | 1,303 | 1,304 | 1,268 | 1,270 | -25 | -1.9% | 955,300 |
| 2017/07/12 | 1,297 | 1,301 | 1,290 | 1,295 | ±0 | ±0% | 557,900 |
1751～
1800
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
