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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,280 | 1,291 | 1,268 | 1,277 | -13 | -1% | 631,200 |
| 2014/08/28 | 1,292 | 1,300 | 1,281 | 1,290 | -11 | -0.8% | 652,600 |
| 2014/08/27 | 1,310 | 1,316 | 1,289 | 1,301 | -18 | -1.4% | 633,000 |
| 2014/08/26 | 1,333 | 1,334 | 1,311 | 1,319 | -6 | -0.5% | 446,100 |
| 2014/08/25 | 1,325 | 1,333 | 1,322 | 1,325 | -8 | -0.6% | 330,300 |
| 2014/08/22 | 1,348 | 1,354 | 1,332 | 1,333 | -15 | -1.1% | 428,400 |
| 2014/08/21 | 1,350 | 1,358 | 1,343 | 1,348 | +4 | +0.3% | 413,700 |
| 2014/08/20 | 1,361 | 1,372 | 1,342 | 1,344 | -14 | -1% | 589,900 |
| 2014/08/19 | 1,336 | 1,369 | 1,333 | 1,358 | +33 | +2.5% | 695,300 |
| 2014/08/18 | 1,327 | 1,338 | 1,322 | 1,325 | -13 | -1% | 333,900 |
| 2014/08/15 | 1,332 | 1,338 | 1,321 | 1,338 | +11 | +0.8% | 300,000 |
| 2014/08/14 | 1,336 | 1,347 | 1,322 | 1,327 | -2 | -0.2% | 382,600 |
| 2014/08/13 | 1,323 | 1,333 | 1,312 | 1,329 | +1 | +0.1% | 318,100 |
| 2014/08/12 | 1,315 | 1,334 | 1,313 | 1,328 | +14 | +1.1% | 414,900 |
| 2014/08/11 | 1,313 | 1,320 | 1,293 | 1,314 | +21 | +1.6% | 493,100 |
| 2014/08/08 | 1,308 | 1,326 | 1,292 | 1,293 | -24 | -1.8% | 631,500 |
| 2014/08/07 | 1,303 | 1,322 | 1,290 | 1,317 | +27 | +2.1% | 731,500 |
| 2014/08/06 | 1,318 | 1,323 | 1,281 | 1,290 | -45 | -3.4% | 666,200 |
| 2014/08/05 | 1,332 | 1,359 | 1,328 | 1,335 | +5 | +0.4% | 720,200 |
| 2014/08/04 | 1,335 | 1,345 | 1,317 | 1,330 | -5 | -0.4% | 494,100 |
| 2014/08/01 | 1,362 | 1,372 | 1,327 | 1,335 | -34 | -2.5% | 1,001,800 |
| 2014/07/31 | 1,361 | 1,390 | 1,361 | 1,369 | -7 | -0.5% | 485,000 |
| 2014/07/30 | 1,360 | 1,382 | 1,352 | 1,376 | +21 | +1.5% | 778,900 |
| 2014/07/29 | 1,372 | 1,381 | 1,347 | 1,355 | -4 | -0.3% | 632,900 |
| 2014/07/28 | 1,347 | 1,367 | 1,346 | 1,359 | -9 | -0.7% | 583,900 |
| 2014/07/25 | 1,368 | 1,373 | 1,356 | 1,368 | -3 | -0.2% | 522,700 |
| 2014/07/24 | 1,403 | 1,408 | 1,363 | 1,371 | -31 | -2.2% | 519,700 |
| 2014/07/23 | 1,422 | 1,428 | 1,396 | 1,402 | -31 | -2.2% | 607,400 |
| 2014/07/22 | 1,450 | 1,459 | 1,430 | 1,433 | -8 | -0.6% | 384,900 |
| 2014/07/18 | 1,415 | 1,449 | 1,414 | 1,441 | -6 | -0.4% | 544,800 |
| 2014/07/17 | 1,446 | 1,467 | 1,428 | 1,447 | +9 | +0.6% | 1,244,300 |
| 2014/07/16 | 1,419 | 1,442 | 1,416 | 1,438 | +10 | +0.7% | 617,400 |
| 2014/07/15 | 1,411 | 1,432 | 1,405 | 1,428 | +27 | +1.9% | 702,300 |
| 2014/07/14 | 1,360 | 1,401 | 1,333 | 1,401 | +51 | +3.8% | 591,200 |
| 2014/07/11 | 1,367 | 1,371 | 1,338 | 1,350 | -28 | -2% | 452,200 |
| 2014/07/10 | 1,410 | 1,415 | 1,377 | 1,378 | -27 | -1.9% | 392,300 |
| 2014/07/09 | 1,413 | 1,419 | 1,396 | 1,405 | -26 | -1.8% | 400,400 |
| 2014/07/08 | 1,435 | 1,441 | 1,417 | 1,431 | -17 | -1.2% | 423,600 |
| 2014/07/07 | 1,457 | 1,468 | 1,442 | 1,448 | +4 | +0.3% | 398,200 |
| 2014/07/04 | 1,480 | 1,480 | 1,440 | 1,444 | -24 | -1.6% | 565,600 |
| 2014/07/03 | 1,417 | 1,470 | 1,401 | 1,468 | +60 | +4.3% | 1,040,300 |
| 2014/07/02 | 1,414 | 1,423 | 1,404 | 1,408 | -9 | -0.6% | 407,900 |
| 2014/07/01 | 1,420 | 1,449 | 1,409 | 1,417 | +3 | +0.2% | 762,700 |
| 2014/06/30 | 1,401 | 1,418 | 1,391 | 1,414 | +13 | +0.9% | 723,700 |
| 2014/06/27 | 1,362 | 1,425 | 1,355 | 1,401 | +34 | +2.5% | 1,186,700 |
| 2014/06/26 | 1,378 | 1,383 | 1,363 | 1,367 | +4 | +0.3% | 510,000 |
| 2014/06/25 | 1,373 | 1,393 | 1,363 | 1,363 | -24 | -1.7% | 425,700 |
| 2014/06/24 | 1,383 | 1,399 | 1,361 | 1,387 | +9 | +0.7% | 446,200 |
| 2014/06/23 | 1,390 | 1,402 | 1,370 | 1,378 | -12 | -0.9% | 403,500 |
| 2014/06/20 | 1,391 | 1,413 | 1,379 | 1,390 | +16 | +1.2% | 958,700 |
2501～
2550
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
