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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 1,297 | 1,301 | 1,289 | 1,295 | -11 | -0.8% | 697,500 |
| 2017/07/10 | 1,303 | 1,320 | 1,303 | 1,306 | +5 | +0.4% | 566,200 |
| 2017/07/07 | 1,302 | 1,315 | 1,296 | 1,301 | -17 | -1.3% | 601,100 |
| 2017/07/06 | 1,308 | 1,325 | 1,308 | 1,318 | +10 | +0.8% | 533,300 |
| 2017/07/05 | 1,308 | 1,311 | 1,295 | 1,308 | -8 | -0.6% | 643,300 |
| 2017/07/04 | 1,329 | 1,334 | 1,313 | 1,316 | -12 | -0.9% | 543,700 |
| 2017/07/03 | 1,330 | 1,336 | 1,324 | 1,328 | +4 | +0.3% | 399,800 |
| 2017/06/30 | 1,340 | 1,340 | 1,321 | 1,324 | -22 | -1.6% | 776,600 |
| 2017/06/29 | 1,345 | 1,355 | 1,335 | 1,346 | +5 | +0.4% | 681,500 |
| 2017/06/28 | 1,334 | 1,357 | 1,334 | 1,341 | +4 | +0.3% | 666,200 |
| 2017/06/27 | 1,343 | 1,344 | 1,328 | 1,337 | -3 | -0.2% | 641,300 |
| 2017/06/26 | 1,343 | 1,345 | 1,332 | 1,340 | -4 | -0.3% | 550,900 |
| 2017/06/23 | 1,350 | 1,353 | 1,326 | 1,344 | -18 | -1.3% | 1,304,500 |
| 2017/06/22 | 1,363 | 1,369 | 1,357 | 1,362 | -3 | -0.2% | 613,900 |
| 2017/06/21 | 1,387 | 1,391 | 1,355 | 1,365 | -20 | -1.4% | 1,141,500 |
| 2017/06/20 | 1,405 | 1,411 | 1,378 | 1,385 | -13 | -0.9% | 1,117,200 |
| 2017/06/19 | 1,389 | 1,402 | 1,386 | 1,398 | +17 | +1.2% | 747,100 |
| 2017/06/16 | 1,414 | 1,415 | 1,373 | 1,381 | -31 | -2.2% | 1,054,800 |
| 2017/06/15 | 1,403 | 1,417 | 1,393 | 1,412 | +9 | +0.6% | 512,200 |
| 2017/06/14 | 1,412 | 1,417 | 1,398 | 1,403 | -4 | -0.3% | 615,600 |
| 2017/06/13 | 1,390 | 1,422 | 1,389 | 1,407 | +11 | +0.8% | 705,700 |
1901～
1950
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
