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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 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 |
| 2015/04/13 | 1,543 | 1,548 | 1,508 | 1,521 | -22 | -1.4% | 460,000 |
| 2015/04/10 | 1,540 | 1,550 | 1,522 | 1,543 | +2 | +0.1% | 624,900 |
| 2015/04/09 | 1,540 | 1,551 | 1,525 | 1,541 | +8 | +0.5% | 431,100 |
| 2015/04/08 | 1,514 | 1,533 | 1,498 | 1,533 | +26 | +1.7% | 812,300 |
| 2015/04/07 | 1,511 | 1,520 | 1,498 | 1,507 | +8 | +0.5% | 768,000 |
| 2015/04/06 | 1,505 | 1,526 | 1,491 | 1,499 | -6 | -0.4% | 282,600 |
| 2015/04/03 | 1,505 | 1,508 | 1,492 | 1,505 | ±0 | ±0% | 295,700 |
| 2015/04/02 | 1,500 | 1,515 | 1,488 | 1,505 | +18 | +1.2% | 440,300 |
| 2015/04/01 | 1,491 | 1,512 | 1,481 | 1,487 | +7 | +0.5% | 676,000 |
| 2015/03/31 | 1,514 | 1,532 | 1,473 | 1,480 | -19 | -1.3% | 699,800 |
| 2015/03/30 | 1,453 | 1,509 | 1,447 | 1,499 | +37 | +2.5% | 674,700 |
| 2015/03/27 | 1,481 | 1,485 | 1,449 | 1,462 | -34 | -2.3% | 819,400 |
| 2015/03/26 | 1,496 | 1,510 | 1,489 | 1,496 | -12 | -0.8% | 368,900 |
| 2015/03/25 | 1,470 | 1,521 | 1,470 | 1,508 | +24 | +1.6% | 628,500 |
| 2015/03/24 | 1,450 | 1,487 | 1,450 | 1,484 | +22 | +1.5% | 573,300 |
| 2015/03/23 | 1,466 | 1,479 | 1,452 | 1,462 | -10 | -0.7% | 476,700 |
| 2015/03/20 | 1,455 | 1,474 | 1,439 | 1,472 | +15 | +1% | 629,200 |
| 2015/03/19 | 1,465 | 1,465 | 1,441 | 1,457 | +7 | +0.5% | 464,500 |
| 2015/03/18 | 1,450 | 1,457 | 1,432 | 1,450 | -5 | -0.3% | 601,900 |
| 2015/03/17 | 1,485 | 1,485 | 1,451 | 1,455 | -13 | -0.9% | 432,300 |
| 2015/03/16 | 1,482 | 1,485 | 1,464 | 1,468 | -11 | -0.7% | 384,900 |
| 2015/03/13 | 1,487 | 1,498 | 1,472 | 1,479 | +1 | +0.1% | 848,200 |
| 2015/03/12 | 1,498 | 1,512 | 1,476 | 1,478 | +2 | +0.1% | 650,900 |
| 2015/03/11 | 1,462 | 1,495 | 1,458 | 1,476 | +19 | +1.3% | 544,500 |
| 2015/03/10 | 1,493 | 1,493 | 1,450 | 1,457 | -19 | -1.3% | 595,700 |
| 2015/03/09 | 1,494 | 1,494 | 1,470 | 1,476 | -23 | -1.5% | 526,900 |
| 2015/03/06 | 1,480 | 1,514 | 1,480 | 1,499 | +3 | +0.2% | 592,600 |
| 2015/03/05 | 1,490 | 1,511 | 1,486 | 1,496 | +9 | +0.6% | 474,500 |
| 2015/03/04 | 1,488 | 1,492 | 1,459 | 1,487 | ±0 | ±0% | 543,400 |
| 2015/03/03 | 1,505 | 1,508 | 1,481 | 1,487 | -10 | -0.7% | 800,100 |
| 2015/03/02 | 1,537 | 1,537 | 1,494 | 1,497 | -40 | -2.6% | 1,030,800 |
| 2015/02/27 | 1,565 | 1,569 | 1,529 | 1,537 | -21 | -1.3% | 978,200 |
| 2015/02/26 | 1,573 | 1,580 | 1,544 | 1,558 | -33 | -2.1% | 1,044,900 |
| 2015/02/25 | 1,579 | 1,591 | 1,572 | 1,591 | +12 | +0.8% | 880,400 |
| 2015/02/24 | 1,600 | 1,613 | 1,572 | 1,579 | -115 | -6.8% | 1,809,200 |
| 2015/02/23 | 1,654 | 1,696 | 1,653 | 1,694 | +71 | +4.4% | 1,838,400 |
| 2015/02/20 | 1,632 | 1,637 | 1,599 | 1,623 | +10 | +0.6% | 903,800 |
| 2015/02/19 | 1,559 | 1,614 | 1,555 | 1,613 | +60 | +3.9% | 1,463,800 |
| 2015/02/18 | 1,540 | 1,558 | 1,530 | 1,553 | +29 | +1.9% | 1,041,500 |
| 2015/02/17 | 1,529 | 1,541 | 1,517 | 1,524 | -4 | -0.3% | 468,800 |
| 2015/02/16 | 1,533 | 1,534 | 1,506 | 1,528 | +11 | +0.7% | 456,300 |
| 2015/02/13 | 1,554 | 1,555 | 1,510 | 1,517 | -28 | -1.8% | 654,600 |
2301～
2350
件表示中 / 3544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 | 130,300円 | +8.2% | -40.1% | 3.07% | 7.44倍 | 0.74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 | 411,100円 | +1.1% | -33.8% | 1.95% | 20.00倍 | 0.92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 | 98,400円 | -14.1% | -66.5% | 1.02% | 7.09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 |
| 北海電 | 100,100円 | -5.0% | -57.6% | 2.00% | 4.94倍 | 0.76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 | 93,800円 | -1.6% | -58.3% | 1.60% | 5.60倍 | 0.64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
