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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,069 | 1,072.5 | 1,059 | 1,067 | +0.5 | ±0% | 518,700 |
| 2024/01/29 | 1,049 | 1,068 | 1,049 | 1,066.5 | +20 | +1.9% | 432,000 |
| 2024/01/26 | 1,058.5 | 1,058.5 | 1,046.5 | 1,046.5 | -18 | -1.7% | 528,000 |
| 2024/01/25 | 1,052 | 1,064.5 | 1,046.5 | 1,064.5 | +7.5 | +0.7% | 459,300 |
| 2024/01/24 | 1,051 | 1,062.5 | 1,044 | 1,057 | -2.5 | -0.2% | 538,100 |
| 2024/01/23 | 1,072 | 1,087 | 1,056.5 | 1,059.5 | -22.5 | -2.1% | 746,800 |
| 2024/01/22 | 1,056 | 1,082.5 | 1,048 | 1,082 | +27 | +2.6% | 890,700 |
| 2024/01/19 | 1,043 | 1,055 | 1,028.5 | 1,055 | +15.5 | +1.5% | 854,000 |
| 2024/01/18 | 1,050 | 1,054 | 1,035 | 1,039.5 | -11.5 | -1.1% | 531,000 |
| 2024/01/17 | 1,058 | 1,081.5 | 1,049.5 | 1,051 | -28.5 | -2.6% | 1,211,000 |
| 2024/01/16 | 1,084 | 1,095 | 1,068 | 1,079.5 | -5.5 | -0.5% | 560,400 |
| 2024/01/15 | 1,061.5 | 1,085 | 1,055.5 | 1,085 | +23.5 | +2.2% | 450,700 |
| 2024/01/12 | 1,066 | 1,071.5 | 1,058.5 | 1,061.5 | -9 | -0.8% | 395,800 |
| 2024/01/11 | 1,058.5 | 1,081.5 | 1,058.5 | 1,070.5 | +14 | +1.3% | 543,700 |
| 2024/01/10 | 1,048 | 1,063 | 1,046 | 1,056.5 | +8.5 | +0.8% | 496,900 |
| 2024/01/09 | 1,056 | 1,061.5 | 1,039.5 | 1,048 | -11.5 | -1.1% | 583,200 |
| 2024/01/05 | 1,052.5 | 1,063 | 1,039 | 1,059.5 | +22.5 | +2.2% | 578,200 |
| 2024/01/04 | 997 | 1,040.5 | 983.2 | 1,037 | +23.5 | +2.3% | 881,500 |
| 2023/12/29 | 1,007 | 1,018 | 1,000.5 | 1,013.5 | +8.5 | +0.8% | 579,300 |
| 2023/12/28 | 1,008 | 1,011 | 997.7 | 1,005 | ±0 | ±0% | 310,400 |
| 2023/12/27 | 985 | 1,007 | 982.5 | 1,005 | +21.1 | +2.1% | 672,000 |
| 2023/12/26 | 990.6 | 991.8 | 978.4 | 983.9 | -3.8 | -0.4% | 493,000 |
| 2023/12/25 | 996.3 | 1,001 | 985 | 987.7 | -0.3 | ±0% | 448,600 |
| 2023/12/22 | 977 | 991.3 | 977 | 988 | +11.6 | +1.2% | 586,800 |
| 2023/12/21 | 987.5 | 990.2 | 974.2 | 976.4 | -12.6 | -1.3% | 675,100 |
| 2023/12/20 | 1,004.5 | 1,005.5 | 988.3 | 989 | -14 | -1.4% | 775,200 |
| 2023/12/19 | 1,001.5 | 1,006.5 | 992.4 | 1,003 | -5 | -0.5% | 619,100 |
| 2023/12/18 | 1,009 | 1,011.5 | 994.3 | 1,008 | -10.5 | -1% | 772,400 |
| 2023/12/15 | 1,031 | 1,037 | 1,009 | 1,018.5 | -22 | -2.1% | 932,800 |
| 2023/12/14 | 1,082.5 | 1,090 | 1,037 | 1,040.5 | -29 | -2.7% | 808,300 |
| 2023/12/13 | 1,073.5 | 1,085.5 | 1,059 | 1,069.5 | -5.5 | -0.5% | 835,100 |
| 2023/12/12 | 1,094.5 | 1,094.5 | 1,069.5 | 1,075 | -20.5 | -1.9% | 698,200 |
| 2023/12/11 | 1,063.5 | 1,095.5 | 1,054.5 | 1,095.5 | +38.5 | +3.6% | 925,500 |
| 2023/12/08 | 1,070 | 1,076.5 | 1,051.5 | 1,057 | -11 | -1% | 661,800 |
| 2023/12/07 | 1,037.5 | 1,068 | 1,037.5 | 1,068 | +16.5 | +1.6% | 613,900 |
| 2023/12/06 | 1,020 | 1,053 | 1,018 | 1,051.5 | +36 | +3.5% | 832,800 |
| 2023/12/05 | 1,022 | 1,025 | 1,012 | 1,015.5 | -10.5 | -1% | 639,600 |
| 2023/12/04 | 1,030 | 1,044 | 1,020 | 1,026 | -8.5 | -0.8% | 439,600 |
| 2023/12/01 | 1,035 | 1,043.5 | 1,030 | 1,034.5 | +11.5 | +1.1% | 682,000 |
| 2023/11/30 | 1,019 | 1,031 | 1,016.5 | 1,023 | -2 | -0.2% | 574,500 |
| 2023/11/29 | 1,025 | 1,036 | 1,016 | 1,025 | +6 | +0.6% | 392,900 |
| 2023/11/28 | 1,027.5 | 1,027.5 | 1,014 | 1,019 | -3.5 | -0.3% | 321,500 |
| 2023/11/27 | 1,024 | 1,031 | 1,013.5 | 1,022.5 | -2 | -0.2% | 365,700 |
| 2023/11/24 | 1,037 | 1,037.5 | 1,020 | 1,024.5 | -2.5 | -0.2% | 351,300 |
| 2023/11/22 | 1,015 | 1,033 | 1,011 | 1,027 | +9.5 | +0.9% | 494,600 |
| 2023/11/21 | 1,026 | 1,028 | 1,010.5 | 1,017.5 | -11 | -1.1% | 584,700 |
| 2023/11/20 | 1,053 | 1,055 | 1,025.5 | 1,028.5 | -20.5 | -2% | 540,500 |
| 2023/11/17 | 1,030 | 1,049 | 1,030 | 1,049 | +23 | +2.2% | 467,300 |
| 2023/11/16 | 1,033 | 1,047 | 1,020.5 | 1,026 | -7 | -0.7% | 469,800 |
| 2023/11/15 | 1,055 | 1,069.5 | 1,032 | 1,033 | -20 | -1.9% | 688,700 |
201～
250
件表示中 / 3585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 | 123,600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 | 382,900円 | +1.1% | -26.5% | 2.09% | 16.74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 | 99,600円 | -8.5% | -63.9% | 1.00% | 6.63倍 | 0.54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 | 89,500円 | +5.8% | -44.4% | 1.96% | 4.16倍 | 0.53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 | 0.48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
