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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,232 | 1,255 | 1,229 | 1,231 | +13 | +1.1% | 1,076,600 |
| 2014/04/16 | 1,186 | 1,218 | 1,185 | 1,218 | +34 | +2.9% | 1,294,000 |
| 2014/04/15 | 1,170 | 1,197 | 1,165 | 1,184 | +27 | +2.3% | 1,477,900 |
| 2014/04/14 | 1,184 | 1,211 | 1,153 | 1,157 | -14 | -1.2% | 1,787,700 |
| 2014/04/11 | 1,143 | 1,193 | 1,120 | 1,171 | -6 | -0.5% | 2,577,600 |
| 2014/04/10 | 1,227 | 1,255 | 1,166 | 1,177 | -43 | -3.5% | 1,892,600 |
| 2014/04/09 | 1,234 | 1,240 | 1,176 | 1,220 | -34 | -2.7% | 1,778,300 |
| 2014/04/08 | 1,292 | 1,292 | 1,243 | 1,254 | -43 | -3.3% | 808,200 |
| 2014/04/07 | 1,315 | 1,332 | 1,295 | 1,297 | -26 | -2% | 565,700 |
| 2014/04/04 | 1,327 | 1,345 | 1,317 | 1,323 | -4 | -0.3% | 621,700 |
| 2014/04/03 | 1,326 | 1,332 | 1,308 | 1,327 | +1 | +0.1% | 1,164,900 |
| 2014/04/02 | 1,354 | 1,355 | 1,315 | 1,326 | -37 | -2.7% | 1,155,900 |
| 2014/04/01 | 1,399 | 1,401 | 1,347 | 1,363 | -37 | -2.6% | 1,020,300 |
| 2014/03/31 | 1,410 | 1,411 | 1,364 | 1,400 | +16 | +1.2% | 680,500 |
| 2014/03/28 | 1,401 | 1,412 | 1,365 | 1,384 | -16 | -1.1% | 695,900 |
| 2014/03/27 | 1,379 | 1,429 | 1,353 | 1,400 | +17 | +1.2% | 645,000 |
| 2014/03/26 | 1,387 | 1,407 | 1,366 | 1,383 | +8 | +0.6% | 711,800 |
| 2014/03/25 | 1,365 | 1,396 | 1,364 | 1,375 | +4 | +0.3% | 821,700 |
| 2014/03/24 | 1,330 | 1,392 | 1,328 | 1,371 | -17 | -1.2% | 1,671,200 |
| 2014/03/20 | 1,459 | 1,468 | 1,386 | 1,388 | -65 | -4.5% | 1,642,100 |
| 2014/03/19 | 1,506 | 1,518 | 1,452 | 1,453 | -49 | -3.3% | 1,302,200 |
| 2014/03/18 | 1,540 | 1,545 | 1,501 | 1,502 | -7 | -0.5% | 676,800 |
| 2014/03/17 | 1,521 | 1,522 | 1,502 | 1,509 | -3 | -0.2% | 715,200 |
| 2014/03/14 | 1,589 | 1,612 | 1,510 | 1,512 | -129 | -7.9% | 2,031,000 |
| 2014/03/13 | 1,672 | 1,685 | 1,633 | 1,641 | -33 | -2% | 759,500 |
| 2014/03/12 | 1,683 | 1,706 | 1,650 | 1,674 | -29 | -1.7% | 742,400 |
| 2014/03/11 | 1,715 | 1,742 | 1,689 | 1,703 | -4 | -0.2% | 822,500 |
| 2014/03/10 | 1,698 | 1,718 | 1,691 | 1,707 | +11 | +0.6% | 1,084,600 |
| 2014/03/07 | 1,697 | 1,707 | 1,673 | 1,696 | +13 | +0.8% | 705,700 |
| 2014/03/06 | 1,676 | 1,697 | 1,656 | 1,683 | +25 | +1.5% | 1,059,400 |
| 2014/03/05 | 1,665 | 1,682 | 1,640 | 1,658 | +6 | +0.4% | 1,387,600 |
| 2014/03/04 | 1,598 | 1,667 | 1,581 | 1,652 | +56 | +3.5% | 1,045,600 |
| 2014/03/03 | 1,598 | 1,604 | 1,536 | 1,596 | +20 | +1.3% | 798,900 |
| 2014/02/28 | 1,588 | 1,600 | 1,559 | 1,576 | -17 | -1.1% | 782,000 |
| 2014/02/27 | 1,611 | 1,626 | 1,590 | 1,593 | -28 | -1.7% | 623,800 |
| 2014/02/26 | 1,582 | 1,656 | 1,576 | 1,621 | +7 | +0.4% | 992,700 |
| 2014/02/25 | 1,603 | 1,619 | 1,593 | 1,614 | +22 | +1.4% | 773,000 |
| 2014/02/24 | 1,530 | 1,625 | 1,527 | 1,592 | +47 | +3% | 1,539,600 |
| 2014/02/21 | 1,449 | 1,558 | 1,448 | 1,545 | +98 | +6.8% | 1,651,500 |
| 2014/02/20 | 1,475 | 1,475 | 1,436 | 1,447 | -28 | -1.9% | 832,000 |
| 2014/02/19 | 1,498 | 1,500 | 1,456 | 1,475 | -18 | -1.2% | 718,500 |
| 2014/02/18 | 1,485 | 1,519 | 1,474 | 1,493 | -1 | -0.1% | 643,900 |
| 2014/02/17 | 1,467 | 1,497 | 1,454 | 1,494 | +29 | +2% | 509,800 |
| 2014/02/14 | 1,477 | 1,496 | 1,440 | 1,465 | -11 | -0.7% | 569,400 |
| 2014/02/13 | 1,498 | 1,517 | 1,473 | 1,476 | -33 | -2.2% | 442,800 |
| 2014/02/12 | 1,469 | 1,517 | 1,450 | 1,509 | +72 | +5% | 753,400 |
| 2014/02/10 | 1,473 | 1,483 | 1,405 | 1,437 | -26 | -1.8% | 703,000 |
| 2014/02/07 | 1,399 | 1,482 | 1,391 | 1,463 | +79 | +5.7% | 1,118,000 |
| 2014/02/06 | 1,348 | 1,411 | 1,314 | 1,384 | +47 | +3.5% | 850,100 |
| 2014/02/05 | 1,358 | 1,358 | 1,283 | 1,337 | +26 | +2% | 1,224,700 |
2551～
2600
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
