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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,400 | 1,402 | 1,383 | 1,396 | -12 | -0.9% | 693,700 |
| 2017/06/09 | 1,387 | 1,412 | 1,385 | 1,408 | -6 | -0.4% | 1,693,900 |
| 2017/06/08 | 1,459 | 1,460 | 1,414 | 1,414 | -50 | -3.4% | 1,033,200 |
| 2017/06/07 | 1,441 | 1,471 | 1,433 | 1,464 | +31 | +2.2% | 728,100 |
| 2017/06/06 | 1,453 | 1,453 | 1,432 | 1,433 | -22 | -1.5% | 506,800 |
| 2017/06/05 | 1,459 | 1,466 | 1,449 | 1,455 | -8 | -0.5% | 695,000 |
| 2017/06/02 | 1,447 | 1,475 | 1,436 | 1,463 | +15 | +1% | 965,500 |
| 2017/06/01 | 1,396 | 1,453 | 1,390 | 1,448 | +64 | +4.6% | 1,108,800 |
| 2017/05/31 | 1,408 | 1,412 | 1,383 | 1,384 | -38 | -2.7% | 1,060,400 |
| 2017/05/30 | 1,424 | 1,428 | 1,416 | 1,422 | -4 | -0.3% | 586,800 |
| 2017/05/29 | 1,416 | 1,433 | 1,405 | 1,426 | +14 | +1% | 412,100 |
| 2017/05/26 | 1,432 | 1,438 | 1,409 | 1,412 | -24 | -1.7% | 792,500 |
| 2017/05/25 | 1,403 | 1,440 | 1,403 | 1,436 | +22 | +1.6% | 573,400 |
| 2017/05/24 | 1,399 | 1,417 | 1,398 | 1,414 | +29 | +2.1% | 677,200 |
| 2017/05/23 | 1,390 | 1,404 | 1,384 | 1,385 | -9 | -0.6% | 685,400 |
| 2017/05/22 | 1,374 | 1,399 | 1,369 | 1,394 | +19 | +1.4% | 731,300 |
| 2017/05/19 | 1,378 | 1,379 | 1,361 | 1,375 | -11 | -0.8% | 946,200 |
| 2017/05/18 | 1,378 | 1,392 | 1,376 | 1,386 | -6 | -0.4% | 756,400 |
| 2017/05/17 | 1,385 | 1,400 | 1,380 | 1,392 | +3 | +0.2% | 624,000 |
| 2017/05/16 | 1,381 | 1,390 | 1,378 | 1,389 | +14 | +1% | 507,700 |
| 2017/05/15 | 1,365 | 1,382 | 1,361 | 1,375 | ±0 | ±0% | 699,500 |
| 2017/05/12 | 1,373 | 1,391 | 1,366 | 1,375 | -6 | -0.4% | 1,026,500 |
| 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 |
1951～
2000
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
