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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,181.5 | 1,279 | 1,181.5 | 1,243.5 | +43 | +3.6% | 683,500 |
| 2024/08/06 | 1,166 | 1,216.5 | 1,148 | 1,200.5 | +93 | +8.4% | 1,041,900 |
| 2024/08/05 | 1,165 | 1,183 | 1,082 | 1,107.5 | -125.5 | -10.2% | 1,141,900 |
| 2024/08/02 | 1,234 | 1,257.5 | 1,227.5 | 1,233 | -52.5 | -4.1% | 1,154,900 |
| 2024/08/01 | 1,281.5 | 1,292.5 | 1,255 | 1,285.5 | -21.5 | -1.6% | 999,200 |
| 2024/07/31 | 1,354.5 | 1,364 | 1,285 | 1,307 | +42.5 | +3.4% | 2,101,700 |
| 2024/07/30 | 1,262 | 1,280 | 1,261.5 | 1,264.5 | -2.5 | -0.2% | 644,300 |
| 2024/07/29 | 1,236.5 | 1,277.5 | 1,236.5 | 1,267 | +36 | +2.9% | 527,100 |
| 2024/07/26 | 1,253 | 1,253 | 1,227 | 1,231 | -17 | -1.4% | 551,700 |
| 2024/07/25 | 1,260.5 | 1,276 | 1,247.5 | 1,248 | -24 | -1.9% | 706,200 |
| 2024/07/24 | 1,300 | 1,302.5 | 1,272 | 1,272 | -34.5 | -2.6% | 517,300 |
| 2024/07/23 | 1,332.5 | 1,336.5 | 1,306 | 1,306.5 | -22.5 | -1.7% | 384,400 |
| 2024/07/22 | 1,340 | 1,346.5 | 1,320.5 | 1,329 | -5 | -0.4% | 508,100 |
| 2024/07/19 | 1,358.5 | 1,359.5 | 1,325 | 1,334 | -29.5 | -2.2% | 467,300 |
| 2024/07/18 | 1,331 | 1,366 | 1,330.5 | 1,363.5 | +31.5 | +2.4% | 528,700 |
| 2024/07/17 | 1,348 | 1,355 | 1,330 | 1,332 | -11.5 | -0.9% | 670,900 |
| 2024/07/16 | 1,344.5 | 1,350.5 | 1,338 | 1,343.5 | -8.5 | -0.6% | 414,900 |
| 2024/07/12 | 1,359.5 | 1,371 | 1,347 | 1,352 | +3 | +0.2% | 476,200 |
| 2024/07/11 | 1,349.5 | 1,353 | 1,336.5 | 1,349 | +6 | +0.4% | 370,900 |
| 2024/07/10 | 1,347 | 1,352.5 | 1,334.5 | 1,343 | -4 | -0.3% | 458,900 |
| 2024/07/09 | 1,330.5 | 1,351.5 | 1,329.5 | 1,347 | +14.5 | +1.1% | 413,300 |
| 2024/07/08 | 1,349.5 | 1,353.5 | 1,329.5 | 1,332.5 | -19 | -1.4% | 450,800 |
| 2024/07/05 | 1,381 | 1,382.5 | 1,347 | 1,351.5 | -34.5 | -2.5% | 606,300 |
| 2024/07/04 | 1,404 | 1,418.5 | 1,382.5 | 1,386 | -17.5 | -1.2% | 506,200 |
| 2024/07/03 | 1,380 | 1,403.5 | 1,373.5 | 1,403.5 | +20.5 | +1.5% | 577,700 |
| 2024/07/02 | 1,391 | 1,404 | 1,378 | 1,383 | -1.5 | -0.1% | 726,300 |
| 2024/07/01 | 1,399.5 | 1,409 | 1,380.5 | 1,384.5 | +4.5 | +0.3% | 687,300 |
| 2024/06/28 | 1,390 | 1,394 | 1,362 | 1,380 | -4 | -0.3% | 669,600 |
| 2024/06/27 | 1,371 | 1,394 | 1,370.5 | 1,384 | +4.5 | +0.3% | 443,400 |
| 2024/06/26 | 1,384 | 1,387.5 | 1,374 | 1,379.5 | -4.5 | -0.3% | 343,300 |
| 2024/06/25 | 1,383 | 1,393 | 1,374 | 1,384 | +3 | +0.2% | 446,400 |
| 2024/06/24 | 1,384 | 1,391 | 1,367.5 | 1,381 | -4.5 | -0.3% | 672,400 |
| 2024/06/21 | 1,399.5 | 1,402 | 1,374 | 1,385.5 | -3 | -0.2% | 926,700 |
| 2024/06/20 | 1,393 | 1,395 | 1,377 | 1,388.5 | -10 | -0.7% | 396,900 |
| 2024/06/19 | 1,399 | 1,414 | 1,391.5 | 1,398.5 | -0.5 | ±0% | 413,500 |
| 2024/06/18 | 1,426 | 1,426.5 | 1,396 | 1,399 | -27 | -1.9% | 493,400 |
| 2024/06/17 | 1,440 | 1,446 | 1,421 | 1,426 | -10 | -0.7% | 665,700 |
| 2024/06/14 | 1,412 | 1,447 | 1,407.5 | 1,436 | +20 | +1.4% | 830,400 |
| 2024/06/13 | 1,455 | 1,460 | 1,409.5 | 1,416 | -49 | -3.3% | 754,400 |
| 2024/06/12 | 1,468.5 | 1,474.5 | 1,455.5 | 1,465 | -10.5 | -0.7% | 450,300 |
| 2024/06/11 | 1,498 | 1,510 | 1,475.5 | 1,475.5 | -20 | -1.3% | 572,800 |
| 2024/06/10 | 1,492.5 | 1,510.5 | 1,485 | 1,495.5 | -0.5 | ±0% | 558,700 |
| 2024/06/07 | 1,511.5 | 1,546 | 1,496 | 1,496 | -7 | -0.5% | 974,000 |
| 2024/06/06 | 1,484 | 1,522 | 1,482 | 1,503 | +30.5 | +2.1% | 1,128,000 |
| 2024/06/05 | 1,465 | 1,486 | 1,453 | 1,472.5 | +5.5 | +0.4% | 561,200 |
| 2024/06/04 | 1,492 | 1,503.5 | 1,455 | 1,467 | -9 | -0.6% | 1,044,200 |
| 2024/06/03 | 1,508 | 1,517.5 | 1,470.5 | 1,476 | -32 | -2.1% | 749,400 |
| 2024/05/31 | 1,500 | 1,511.5 | 1,478.5 | 1,508 | +30 | +2% | 1,246,000 |
| 2024/05/30 | 1,458 | 1,495.5 | 1,450 | 1,478 | -10 | -0.7% | 914,600 |
| 2024/05/29 | 1,530 | 1,538 | 1,484 | 1,488 | -33 | -2.2% | 866,100 |
201～
250
件表示中 / 3714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 | 117,300円 | -6.0% | -42.1% | 4.26% | 5.89倍 | 0.55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 | 401,600円 | -7.0% | -7.4% | 2.24% | 15.58倍 | 0.87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 | 69,600円 | -8.5% | -33.9% | 3.02% | 3.85倍 | 0.35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 | 69,600円 | -0.5% | -37.5% | 4.31% | 5.81倍 | 0.42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 | 68,500円 | -9.1% | -50.7% | 2.92% | 4.77倍 | 0.38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
