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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,842 | 1,849 | 1,806 | 1,825 | -10 | -0.5% | 534,700 |
| 2015/06/25 | 1,860 | 1,875 | 1,834 | 1,835 | -43 | -2.3% | 725,800 |
| 2015/06/24 | 1,904 | 1,913 | 1,878 | 1,878 | -23 | -1.2% | 1,022,800 |
| 2015/06/23 | 1,879 | 1,901 | 1,865 | 1,901 | +42 | +2.3% | 637,500 |
| 2015/06/22 | 1,839 | 1,860 | 1,830 | 1,859 | +15 | +0.8% | 496,700 |
| 2015/06/19 | 1,888 | 1,918 | 1,841 | 1,844 | -14 | -0.8% | 1,120,400 |
| 2015/06/18 | 1,813 | 1,873 | 1,813 | 1,858 | +5 | +0.3% | 1,010,400 |
| 2015/06/17 | 1,848 | 1,865 | 1,832 | 1,853 | +21 | +1.1% | 1,032,400 |
| 2015/06/16 | 1,796 | 1,837 | 1,790 | 1,832 | +30 | +1.7% | 848,300 |
| 2015/06/15 | 1,800 | 1,807 | 1,760 | 1,802 | -16 | -0.9% | 1,447,800 |
| 2015/06/12 | 1,883 | 1,886 | 1,806 | 1,818 | -67 | -3.6% | 1,370,300 |
| 2015/06/11 | 1,900 | 1,906 | 1,874 | 1,885 | +4 | +0.2% | 711,400 |
| 2015/06/10 | 1,904 | 1,910 | 1,869 | 1,881 | -13 | -0.7% | 545,000 |
| 2015/06/09 | 1,855 | 1,912 | 1,843 | 1,894 | +24 | +1.3% | 1,046,600 |
| 2015/06/08 | 1,886 | 1,920 | 1,862 | 1,870 | -25 | -1.3% | 667,900 |
| 2015/06/05 | 1,911 | 1,915 | 1,886 | 1,895 | -30 | -1.6% | 832,700 |
| 2015/06/04 | 1,945 | 1,945 | 1,922 | 1,925 | -14 | -0.7% | 681,400 |
| 2015/06/03 | 1,943 | 1,944 | 1,917 | 1,939 | -4 | -0.2% | 902,500 |
| 2015/06/02 | 1,910 | 1,963 | 1,910 | 1,943 | +49 | +2.6% | 1,048,300 |
| 2015/06/01 | 1,828 | 1,899 | 1,819 | 1,894 | +53 | +2.9% | 729,400 |
| 2015/05/29 | 1,850 | 1,870 | 1,828 | 1,841 | +4 | +0.2% | 766,700 |
| 2015/05/28 | 1,860 | 1,891 | 1,829 | 1,837 | -12 | -0.6% | 820,300 |
| 2015/05/27 | 1,850 | 1,855 | 1,832 | 1,849 | -11 | -0.6% | 569,700 |
| 2015/05/26 | 1,870 | 1,890 | 1,859 | 1,860 | -2 | -0.1% | 523,900 |
| 2015/05/25 | 1,830 | 1,866 | 1,823 | 1,862 | +56 | +3.1% | 713,300 |
| 2015/05/22 | 1,842 | 1,842 | 1,786 | 1,806 | -13 | -0.7% | 704,400 |
| 2015/05/21 | 1,885 | 1,893 | 1,775 | 1,819 | -38 | -2% | 1,315,400 |
| 2015/05/20 | 1,816 | 1,867 | 1,804 | 1,857 | +41 | +2.3% | 1,445,600 |
| 2015/05/19 | 1,780 | 1,823 | 1,772 | 1,816 | +49 | +2.8% | 1,023,500 |
| 2015/05/18 | 1,740 | 1,767 | 1,730 | 1,767 | +21 | +1.2% | 778,400 |
| 2015/05/15 | 1,715 | 1,747 | 1,715 | 1,746 | +29 | +1.7% | 813,700 |
| 2015/05/14 | 1,712 | 1,724 | 1,684 | 1,717 | +19 | +1.1% | 702,000 |
| 2015/05/13 | 1,703 | 1,720 | 1,692 | 1,698 | -15 | -0.9% | 505,100 |
| 2015/05/12 | 1,695 | 1,724 | 1,693 | 1,713 | +34 | +2% | 752,400 |
| 2015/05/11 | 1,675 | 1,719 | 1,675 | 1,679 | +14 | +0.8% | 784,100 |
| 2015/05/08 | 1,660 | 1,681 | 1,645 | 1,665 | +3 | +0.2% | 810,100 |
| 2015/05/07 | 1,620 | 1,662 | 1,604 | 1,662 | +53 | +3.3% | 854,200 |
| 2015/05/01 | 1,601 | 1,632 | 1,592 | 1,609 | -19 | -1.2% | 787,300 |
| 2015/04/30 | 1,632 | 1,657 | 1,602 | 1,628 | -34 | -2% | 1,033,300 |
| 2015/04/28 | 1,645 | 1,672 | 1,644 | 1,662 | +19 | +1.2% | 591,900 |
| 2015/04/27 | 1,627 | 1,648 | 1,622 | 1,643 | +23 | +1.4% | 421,500 |
| 2015/04/24 | 1,584 | 1,625 | 1,584 | 1,620 | +28 | +1.8% | 696,300 |
| 2015/04/23 | 1,620 | 1,629 | 1,581 | 1,592 | -28 | -1.7% | 676,000 |
| 2015/04/22 | 1,596 | 1,632 | 1,581 | 1,620 | +24 | +1.5% | 816,500 |
| 2015/04/21 | 1,537 | 1,597 | 1,527 | 1,596 | +73 | +4.8% | 1,100,200 |
| 2015/04/20 | 1,544 | 1,553 | 1,520 | 1,523 | -26 | -1.7% | 734,100 |
| 2015/04/17 | 1,562 | 1,571 | 1,536 | 1,549 | -33 | -2.1% | 820,300 |
| 2015/04/16 | 1,570 | 1,585 | 1,554 | 1,582 | +12 | +0.8% | 427,700 |
| 2015/04/15 | 1,531 | 1,577 | 1,531 | 1,570 | +18 | +1.2% | 537,700 |
| 2015/04/14 | 1,521 | 1,555 | 1,517 | 1,552 | +31 | +2% | 514,700 |
2301～
2350
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
