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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,384 | 1,390 | 1,369 | 1,381 | ±0 | ±0% | 1,154,300 |
| 2017/05/10 | 1,373 | 1,390 | 1,370 | 1,381 | +12 | +0.9% | 1,164,600 |
| 2017/05/09 | 1,365 | 1,379 | 1,360 | 1,369 | -4 | -0.3% | 939,100 |
| 2017/05/08 | 1,402 | 1,408 | 1,367 | 1,373 | -9 | -0.7% | 1,426,800 |
| 2017/05/02 | 1,353 | 1,383 | 1,350 | 1,382 | +26 | +1.9% | 930,800 |
| 2017/05/01 | 1,336 | 1,356 | 1,327 | 1,356 | +17 | +1.3% | 1,014,000 |
| 2017/04/28 | 1,302 | 1,340 | 1,294 | 1,339 | +58 | +4.5% | 1,578,300 |
| 2017/04/27 | 1,287 | 1,293 | 1,272 | 1,281 | -4 | -0.3% | 1,075,500 |
| 2017/04/26 | 1,300 | 1,300 | 1,273 | 1,285 | -8 | -0.6% | 1,010,900 |
| 2017/04/25 | 1,286 | 1,305 | 1,280 | 1,293 | +4 | +0.3% | 1,084,000 |
| 2017/04/24 | 1,275 | 1,292 | 1,269 | 1,289 | +44 | +3.5% | 1,741,000 |
| 2017/04/21 | 1,221 | 1,247 | 1,219 | 1,245 | +31 | +2.6% | 1,070,500 |
| 2017/04/20 | 1,235 | 1,237 | 1,212 | 1,214 | -25 | -2% | 1,140,000 |
| 2017/04/19 | 1,220 | 1,242 | 1,217 | 1,239 | +5 | +0.4% | 808,400 |
| 2017/04/18 | 1,230 | 1,236 | 1,215 | 1,234 | +16 | +1.3% | 969,700 |
| 2017/04/17 | 1,192 | 1,220 | 1,184 | 1,218 | +21 | +1.8% | 666,600 |
| 2017/04/14 | 1,222 | 1,224 | 1,192 | 1,197 | -35 | -2.8% | 724,400 |
| 2017/04/13 | 1,209 | 1,242 | 1,207 | 1,232 | +23 | +1.9% | 1,002,300 |
| 2017/04/12 | 1,201 | 1,215 | 1,196 | 1,209 | -2 | -0.2% | 609,800 |
| 2017/04/11 | 1,210 | 1,219 | 1,203 | 1,211 | -7 | -0.6% | 828,900 |
| 2017/04/10 | 1,233 | 1,236 | 1,212 | 1,218 | -7 | -0.6% | 744,500 |
| 2017/04/07 | 1,218 | 1,235 | 1,214 | 1,225 | +6 | +0.5% | 964,300 |
| 2017/04/06 | 1,253 | 1,253 | 1,212 | 1,219 | -34 | -2.7% | 1,297,400 |
| 2017/04/05 | 1,243 | 1,254 | 1,233 | 1,253 | +4 | +0.3% | 1,133,300 |
| 2017/04/04 | 1,230 | 1,259 | 1,226 | 1,249 | +33 | +2.7% | 2,259,700 |
| 2017/04/03 | 1,223 | 1,226 | 1,194 | 1,216 | -7 | -0.6% | 1,804,900 |
| 2017/03/31 | 1,241 | 1,247 | 1,198 | 1,223 | -21 | -1.7% | 2,240,800 |
| 2017/03/30 | 1,247 | 1,272 | 1,237 | 1,244 | ±0 | ±0% | 1,990,500 |
| 2017/03/29 | 1,208 | 1,250 | 1,206 | 1,244 | +43 | +3.6% | 1,976,600 |
| 2017/03/28 | 1,199 | 1,204 | 1,188 | 1,201 | +15 | +1.3% | 1,214,500 |
| 2017/03/27 | 1,181 | 1,192 | 1,177 | 1,186 | +5 | +0.4% | 1,131,200 |
| 2017/03/24 | 1,159 | 1,181 | 1,154 | 1,181 | +28 | +2.4% | 884,700 |
| 2017/03/23 | 1,147 | 1,156 | 1,138 | 1,153 | +7 | +0.6% | 610,000 |
| 2017/03/22 | 1,142 | 1,151 | 1,141 | 1,146 | -4 | -0.3% | 638,200 |
| 2017/03/21 | 1,159 | 1,164 | 1,145 | 1,150 | -14 | -1.2% | 909,900 |
| 2017/03/17 | 1,156 | 1,167 | 1,154 | 1,164 | +2 | +0.2% | 1,078,700 |
| 2017/03/16 | 1,137 | 1,162 | 1,135 | 1,162 | +28 | +2.5% | 956,800 |
| 2017/03/15 | 1,153 | 1,154 | 1,133 | 1,134 | -28 | -2.4% | 745,400 |
| 2017/03/14 | 1,170 | 1,170 | 1,160 | 1,162 | -5 | -0.4% | 458,100 |
| 2017/03/13 | 1,150 | 1,167 | 1,146 | 1,167 | +14 | +1.2% | 609,700 |
| 2017/03/10 | 1,160 | 1,160 | 1,141 | 1,153 | +9 | +0.8% | 782,900 |
| 2017/03/09 | 1,135 | 1,145 | 1,131 | 1,144 | +10 | +0.9% | 872,800 |
| 2017/03/08 | 1,135 | 1,141 | 1,131 | 1,134 | -6 | -0.5% | 601,600 |
| 2017/03/07 | 1,135 | 1,149 | 1,135 | 1,140 | +6 | +0.5% | 601,300 |
| 2017/03/06 | 1,140 | 1,144 | 1,128 | 1,134 | -11 | -1% | 541,400 |
| 2017/03/03 | 1,136 | 1,152 | 1,132 | 1,145 | +15 | +1.3% | 876,700 |
| 2017/03/02 | 1,134 | 1,134 | 1,125 | 1,130 | +8 | +0.7% | 681,900 |
| 2017/03/01 | 1,126 | 1,134 | 1,116 | 1,122 | -6 | -0.5% | 960,900 |
| 2017/02/28 | 1,138 | 1,146 | 1,128 | 1,128 | -4 | -0.4% | 754,300 |
| 2017/02/27 | 1,156 | 1,156 | 1,119 | 1,132 | -27 | -2.3% | 1,114,300 |
1801～
1850
件表示中 / 3543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 | 131,300円 | +8.2% | -40.1% | 3.05% | 7.50倍 | 0.75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 | 413,100円 | +1.1% | -33.8% | 1.94% | 20.10倍 | 0.93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 | 98,700円 | -14.1% | -66.5% | 1.01% | 7.11倍 | 0.59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 | 100,500円 | -5.0% | -57.6% | 1.99% | 4.96倍 | 0.76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 | 94,300円 | -1.6% | -58.3% | 1.59% | 5.63倍 | 0.64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
