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 |
---|---|---|---|---|---|---|---|
2016/09/01 | 995 | 1,010 | 989 | 1,006 | +20 | +2% | 1,110,000 |
2016/08/31 | 961 | 989 | 953 | 986 | +40 | +4.2% | 1,208,500 |
2016/08/30 | 940 | 952 | 935 | 946 | -6 | -0.6% | 649,400 |
2016/08/29 | 946 | 955 | 940 | 952 | +20 | +2.1% | 598,800 |
2016/08/26 | 950 | 958 | 932 | 932 | -13 | -1.4% | 862,900 |
2016/08/25 | 962 | 964 | 939 | 945 | -14 | -1.5% | 922,200 |
2016/08/24 | 961 | 974 | 951 | 959 | -2 | -0.2% | 590,700 |
2016/08/23 | 945 | 964 | 939 | 961 | +18 | +1.9% | 805,400 |
2016/08/22 | 930 | 945 | 928 | 943 | +14 | +1.5% | 641,500 |
2016/08/19 | 928 | 931 | 914 | 929 | +1 | +0.1% | 1,006,300 |
2016/08/18 | 970 | 971 | 928 | 928 | -48 | -4.9% | 1,413,200 |
2016/08/17 | 985 | 992 | 971 | 976 | -15 | -1.5% | 1,242,400 |
2016/08/16 | 1,020 | 1,022 | 989 | 991 | -31 | -3% | 793,100 |
2016/08/15 | 1,026 | 1,042 | 1,020 | 1,022 | -14 | -1.4% | 670,700 |
2016/08/12 | 994 | 1,052 | 991 | 1,036 | +57 | +5.8% | 1,915,600 |
2016/08/10 | 1,000 | 1,003 | 973 | 979 | -15 | -1.5% | 698,800 |
2016/08/09 | 1,003 | 1,013 | 991 | 994 | -16 | -1.6% | 828,600 |
2016/08/08 | 1,013 | 1,016 | 998 | 1,010 | +7 | +0.7% | 881,600 |
2016/08/05 | 1,010 | 1,013 | 996 | 1,003 | +7 | +0.7% | 1,118,200 |
2016/08/04 | 975 | 998 | 964 | 996 | +25 | +2.6% | 1,489,200 |
2016/08/03 | 999 | 999 | 968 | 971 | -45 | -4.4% | 1,444,200 |
2016/08/02 | 1,040 | 1,040 | 1,011 | 1,016 | -38 | -3.6% | 1,194,800 |
2016/08/01 | 1,060 | 1,062 | 1,041 | 1,054 | -23 | -2.1% | 1,054,500 |
2016/07/29 | 1,100 | 1,100 | 1,051 | 1,077 | -19 | -1.7% | 1,391,800 |
2016/07/28 | 1,137 | 1,138 | 1,096 | 1,096 | -49 | -4.3% | 1,079,000 |
2016/07/27 | 1,162 | 1,169 | 1,140 | 1,145 | -7 | -0.6% | 591,000 |
2016/07/26 | 1,180 | 1,184 | 1,147 | 1,152 | -29 | -2.5% | 561,400 |
2016/07/25 | 1,170 | 1,191 | 1,164 | 1,181 | +21 | +1.8% | 602,700 |
2016/07/22 | 1,161 | 1,185 | 1,154 | 1,160 | -12 | -1% | 589,900 |
2016/07/21 | 1,159 | 1,172 | 1,149 | 1,172 | +14 | +1.2% | 762,400 |
2016/07/20 | 1,161 | 1,175 | 1,143 | 1,158 | -5 | -0.4% | 616,300 |
2016/07/19 | 1,134 | 1,165 | 1,126 | 1,163 | +40 | +3.6% | 1,025,400 |
2016/07/15 | 1,122 | 1,135 | 1,117 | 1,123 | +2 | +0.2% | 878,900 |
2016/07/14 | 1,128 | 1,133 | 1,115 | 1,121 | +3 | +0.3% | 678,500 |
2016/07/13 | 1,140 | 1,140 | 1,116 | 1,118 | -9 | -0.8% | 1,211,700 |
2016/07/12 | 1,140 | 1,153 | 1,127 | 1,127 | +2 | +0.2% | 866,100 |
2016/07/11 | 1,163 | 1,164 | 1,119 | 1,125 | -17 | -1.5% | 1,197,900 |
2016/07/08 | 1,189 | 1,190 | 1,142 | 1,142 | -48 | -4% | 638,900 |
2016/07/07 | 1,161 | 1,198 | 1,156 | 1,190 | +19 | +1.6% | 735,800 |
2016/07/06 | 1,172 | 1,182 | 1,159 | 1,171 | -19 | -1.6% | 524,100 |
2016/07/05 | 1,189 | 1,199 | 1,182 | 1,190 | -6 | -0.5% | 500,400 |
2016/07/04 | 1,171 | 1,201 | 1,166 | 1,196 | +12 | +1% | 681,700 |
2016/07/01 | 1,219 | 1,222 | 1,179 | 1,184 | -22 | -1.8% | 818,900 |
2016/06/30 | 1,228 | 1,233 | 1,197 | 1,206 | -27 | -2.2% | 1,312,400 |
2016/06/29 | 1,215 | 1,237 | 1,200 | 1,233 | +38 | +3.2% | 1,153,100 |
2016/06/28 | 1,155 | 1,209 | 1,144 | 1,195 | +20 | +1.7% | 867,300 |
2016/06/27 | 1,113 | 1,182 | 1,113 | 1,175 | +80 | +7.3% | 1,177,400 |
2016/06/24 | 1,193 | 1,203 | 1,084 | 1,095 | -89 | -7.5% | 1,183,300 |
2016/06/23 | 1,176 | 1,191 | 1,165 | 1,184 | +4 | +0.3% | 564,400 |
2016/06/22 | 1,201 | 1,201 | 1,173 | 1,180 | -28 | -2.3% | 689,800 |
2001~
2050
件表示中 / 3576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 | 134,900円 | +6.4% | -7.6% | 2.97% | 5.09倍 | 0.68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 |
中国電 | 108,800円 | -8.5% | -63.9% | 0.92% | 7.25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 |
邦ガス | 376,700円 | +1.1% | -26.5% | 2.12% | 16.47倍 | 0.84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 |
北陸電 | 101,800円 | +5.8% | -44.4% | 1.72% | 4.72倍 | 0.61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 | 96,100円 | -5.4% | -57.6% | 2.08% | 4.75倍 | 0.54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