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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,466 | 1,509 | 1,466 | 1,488 | +36 | +2.5% | 1,407,200 |
| 2015/01/29 | 1,419 | 1,473 | 1,419 | 1,452 | +41 | +2.9% | 1,147,500 |
| 2015/01/28 | 1,399 | 1,488 | 1,398 | 1,411 | +5 | +0.4% | 1,871,700 |
| 2015/01/27 | 1,361 | 1,406 | 1,357 | 1,406 | +55 | +4.1% | 770,600 |
| 2015/01/26 | 1,333 | 1,356 | 1,329 | 1,351 | +12 | +0.9% | 684,900 |
| 2015/01/23 | 1,334 | 1,348 | 1,320 | 1,339 | +21 | +1.6% | 463,600 |
| 2015/01/22 | 1,346 | 1,348 | 1,311 | 1,318 | -31 | -2.3% | 647,600 |
| 2015/01/21 | 1,380 | 1,380 | 1,336 | 1,349 | -26 | -1.9% | 660,000 |
| 2015/01/20 | 1,368 | 1,387 | 1,360 | 1,375 | -3 | -0.2% | 739,100 |
| 2015/01/19 | 1,374 | 1,378 | 1,356 | 1,378 | +23 | +1.7% | 379,600 |
| 2015/01/16 | 1,325 | 1,357 | 1,316 | 1,355 | -2 | -0.1% | 561,700 |
| 2015/01/15 | 1,340 | 1,363 | 1,325 | 1,357 | +19 | +1.4% | 597,500 |
| 2015/01/14 | 1,335 | 1,352 | 1,321 | 1,338 | -9 | -0.7% | 605,500 |
| 2015/01/13 | 1,360 | 1,364 | 1,306 | 1,347 | -36 | -2.6% | 893,600 |
| 2015/01/09 | 1,399 | 1,406 | 1,368 | 1,383 | -12 | -0.9% | 640,200 |
| 2015/01/08 | 1,395 | 1,413 | 1,384 | 1,395 | +12 | +0.9% | 738,300 |
| 2015/01/07 | 1,380 | 1,404 | 1,372 | 1,383 | -2 | -0.1% | 860,400 |
| 2015/01/06 | 1,440 | 1,445 | 1,385 | 1,385 | -73 | -5% | 993,400 |
| 2015/01/05 | 1,461 | 1,477 | 1,439 | 1,458 | -7 | -0.5% | 360,800 |
| 2014/12/30 | 1,499 | 1,501 | 1,465 | 1,465 | -24 | -1.6% | 508,900 |
| 2014/12/29 | 1,498 | 1,508 | 1,469 | 1,489 | +1 | +0.1% | 520,500 |
| 2014/12/26 | 1,461 | 1,492 | 1,461 | 1,488 | +25 | +1.7% | 335,600 |
| 2014/12/25 | 1,482 | 1,484 | 1,459 | 1,463 | -28 | -1.9% | 401,000 |
| 2014/12/24 | 1,501 | 1,511 | 1,487 | 1,491 | ±0 | ±0% | 406,000 |
| 2014/12/22 | 1,467 | 1,492 | 1,467 | 1,491 | +25 | +1.7% | 600,700 |
| 2014/12/19 | 1,500 | 1,514 | 1,454 | 1,466 | -6 | -0.4% | 1,049,400 |
| 2014/12/18 | 1,508 | 1,529 | 1,455 | 1,472 | ±0 | ±0% | 811,500 |
| 2014/12/17 | 1,457 | 1,489 | 1,455 | 1,472 | +15 | +1% | 637,400 |
| 2014/12/16 | 1,480 | 1,496 | 1,454 | 1,457 | -34 | -2.3% | 508,800 |
| 2014/12/15 | 1,490 | 1,528 | 1,490 | 1,491 | +1 | +0.1% | 1,111,000 |
| 2014/12/12 | 1,478 | 1,509 | 1,477 | 1,490 | +25 | +1.7% | 1,123,000 |
| 2014/12/11 | 1,464 | 1,479 | 1,434 | 1,465 | -13 | -0.9% | 679,200 |
| 2014/12/10 | 1,457 | 1,507 | 1,455 | 1,478 | -7 | -0.5% | 835,700 |
| 2014/12/09 | 1,495 | 1,496 | 1,467 | 1,485 | -17 | -1.1% | 615,100 |
| 2014/12/08 | 1,501 | 1,524 | 1,490 | 1,502 | +5 | +0.3% | 649,100 |
| 2014/12/05 | 1,493 | 1,504 | 1,485 | 1,497 | +5 | +0.3% | 406,000 |
| 2014/12/04 | 1,510 | 1,520 | 1,490 | 1,492 | -6 | -0.4% | 387,900 |
| 2014/12/03 | 1,501 | 1,515 | 1,492 | 1,498 | -2 | -0.1% | 397,300 |
| 2014/12/02 | 1,490 | 1,504 | 1,473 | 1,500 | +2 | +0.1% | 452,600 |
| 2014/12/01 | 1,480 | 1,512 | 1,479 | 1,498 | +15 | +1% | 388,800 |
| 2014/11/28 | 1,456 | 1,484 | 1,456 | 1,483 | +33 | +2.3% | 376,400 |
| 2014/11/27 | 1,478 | 1,494 | 1,448 | 1,450 | -42 | -2.8% | 585,900 |
| 2014/11/26 | 1,483 | 1,509 | 1,483 | 1,492 | -2 | -0.1% | 393,400 |
| 2014/11/25 | 1,534 | 1,539 | 1,488 | 1,494 | -14 | -0.9% | 623,400 |
| 2014/11/21 | 1,531 | 1,531 | 1,492 | 1,508 | -14 | -0.9% | 742,000 |
| 2014/11/20 | 1,552 | 1,561 | 1,518 | 1,522 | -32 | -2.1% | 364,600 |
| 2014/11/19 | 1,565 | 1,576 | 1,542 | 1,554 | +7 | +0.5% | 509,400 |
| 2014/11/18 | 1,531 | 1,548 | 1,520 | 1,547 | +47 | +3.1% | 570,400 |
| 2014/11/17 | 1,575 | 1,575 | 1,499 | 1,500 | -65 | -4.2% | 812,500 |
| 2014/11/14 | 1,545 | 1,565 | 1,534 | 1,565 | +43 | +2.8% | 761,100 |
2401～
2450
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
