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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/21 | 1,188 | 1,212 | 1,184 | 1,208 | +9 | +0.8% | 914,900 |
| 2016/06/20 | 1,172 | 1,211 | 1,172 | 1,199 | +46 | +4% | 1,106,600 |
| 2016/06/17 | 1,153 | 1,166 | 1,146 | 1,153 | +8 | +0.7% | 954,400 |
| 2016/06/16 | 1,160 | 1,179 | 1,143 | 1,145 | -25 | -2.1% | 975,200 |
| 2016/06/15 | 1,171 | 1,178 | 1,155 | 1,170 | -5 | -0.4% | 550,900 |
| 2016/06/14 | 1,196 | 1,204 | 1,170 | 1,175 | -19 | -1.6% | 860,400 |
| 2016/06/13 | 1,224 | 1,224 | 1,192 | 1,194 | -48 | -3.9% | 759,900 |
| 2016/06/10 | 1,264 | 1,266 | 1,229 | 1,242 | -19 | -1.5% | 736,100 |
| 2016/06/09 | 1,251 | 1,278 | 1,251 | 1,261 | +11 | +0.9% | 870,500 |
| 2016/06/08 | 1,228 | 1,250 | 1,221 | 1,250 | -8 | -0.6% | 836,100 |
| 2016/06/07 | 1,235 | 1,260 | 1,229 | 1,258 | +2 | +0.2% | 761,100 |
| 2016/06/06 | 1,235 | 1,256 | 1,218 | 1,256 | +26 | +2.1% | 778,400 |
| 2016/06/03 | 1,245 | 1,255 | 1,224 | 1,230 | -18 | -1.4% | 604,000 |
| 2016/06/02 | 1,270 | 1,281 | 1,247 | 1,248 | -33 | -2.6% | 596,900 |
| 2016/06/01 | 1,310 | 1,313 | 1,276 | 1,281 | -40 | -3% | 722,000 |
| 2016/05/31 | 1,279 | 1,323 | 1,278 | 1,321 | +42 | +3.3% | 1,453,200 |
| 2016/05/30 | 1,272 | 1,284 | 1,256 | 1,279 | +13 | +1% | 416,500 |
| 2016/05/27 | 1,274 | 1,279 | 1,255 | 1,266 | +2 | +0.2% | 728,300 |
| 2016/05/26 | 1,274 | 1,280 | 1,261 | 1,264 | +20 | +1.6% | 921,400 |
| 2016/05/25 | 1,254 | 1,266 | 1,243 | 1,244 | +4 | +0.3% | 524,600 |
| 2016/05/24 | 1,246 | 1,260 | 1,234 | 1,240 | -8 | -0.6% | 729,300 |
| 2016/05/23 | 1,264 | 1,270 | 1,237 | 1,248 | -26 | -2% | 846,200 |
| 2016/05/20 | 1,273 | 1,280 | 1,257 | 1,274 | -1 | -0.1% | 804,300 |
| 2016/05/19 | 1,313 | 1,315 | 1,273 | 1,275 | -29 | -2.2% | 722,200 |
| 2016/05/18 | 1,299 | 1,324 | 1,296 | 1,304 | -15 | -1.1% | 548,900 |
| 2016/05/17 | 1,296 | 1,320 | 1,290 | 1,319 | +31 | +2.4% | 586,400 |
| 2016/05/16 | 1,302 | 1,311 | 1,283 | 1,288 | -21 | -1.6% | 733,200 |
| 2016/05/13 | 1,332 | 1,349 | 1,309 | 1,309 | -25 | -1.9% | 707,500 |
| 2016/05/12 | 1,321 | 1,335 | 1,309 | 1,334 | -23 | -1.7% | 1,025,000 |
| 2016/05/11 | 1,348 | 1,374 | 1,345 | 1,357 | +15 | +1.1% | 478,900 |
| 2016/05/10 | 1,323 | 1,354 | 1,303 | 1,342 | +8 | +0.6% | 904,700 |
| 2016/05/09 | 1,351 | 1,352 | 1,329 | 1,334 | -4 | -0.3% | 520,200 |
| 2016/05/06 | 1,340 | 1,376 | 1,332 | 1,338 | +1 | +0.1% | 1,323,900 |
| 2016/05/02 | 1,300 | 1,343 | 1,300 | 1,337 | -22 | -1.6% | 1,097,400 |
| 2016/04/28 | 1,399 | 1,443 | 1,352 | 1,359 | -43 | -3.1% | 1,420,900 |
| 2016/04/27 | 1,440 | 1,447 | 1,398 | 1,402 | -38 | -2.6% | 1,003,200 |
| 2016/04/26 | 1,452 | 1,464 | 1,431 | 1,440 | -13 | -0.9% | 527,000 |
| 2016/04/25 | 1,456 | 1,456 | 1,435 | 1,453 | +3 | +0.2% | 423,400 |
| 2016/04/22 | 1,431 | 1,460 | 1,431 | 1,450 | -6 | -0.4% | 484,500 |
| 2016/04/21 | 1,467 | 1,469 | 1,444 | 1,456 | +7 | +0.5% | 599,600 |
2051～
2100
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
