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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,380 | 1,402 | 1,292 | 1,311 | -114 | -8% | 1,595,900 |
| 2014/02/03 | 1,466 | 1,485 | 1,420 | 1,425 | -69 | -4.6% | 839,500 |
| 2014/01/31 | 1,496 | 1,520 | 1,474 | 1,494 | +28 | +1.9% | 765,900 |
| 2014/01/30 | 1,507 | 1,515 | 1,455 | 1,466 | -72 | -4.7% | 834,400 |
| 2014/01/29 | 1,463 | 1,540 | 1,463 | 1,538 | +78 | +5.3% | 605,800 |
| 2014/01/28 | 1,481 | 1,503 | 1,460 | 1,460 | -10 | -0.7% | 722,500 |
| 2014/01/27 | 1,486 | 1,500 | 1,470 | 1,470 | -51 | -3.4% | 587,400 |
| 2014/01/24 | 1,521 | 1,543 | 1,505 | 1,521 | -29 | -1.9% | 792,500 |
| 2014/01/23 | 1,600 | 1,602 | 1,550 | 1,550 | -50 | -3.1% | 593,700 |
| 2014/01/22 | 1,552 | 1,606 | 1,550 | 1,600 | +44 | +2.8% | 675,800 |
| 2014/01/21 | 1,581 | 1,581 | 1,555 | 1,556 | -13 | -0.8% | 516,600 |
| 2014/01/20 | 1,570 | 1,571 | 1,551 | 1,569 | +13 | +0.8% | 412,000 |
| 2014/01/17 | 1,578 | 1,587 | 1,552 | 1,556 | -35 | -2.2% | 629,300 |
| 2014/01/16 | 1,590 | 1,617 | 1,581 | 1,591 | +13 | +0.8% | 661,200 |
| 2014/01/15 | 1,582 | 1,599 | 1,534 | 1,578 | +19 | +1.2% | 1,521,800 |
| 2014/01/14 | 1,628 | 1,632 | 1,540 | 1,559 | -100 | -6% | 1,451,100 |
| 2014/01/10 | 1,638 | 1,671 | 1,615 | 1,659 | +7 | +0.4% | 1,059,900 |
| 2014/01/09 | 1,650 | 1,668 | 1,624 | 1,652 | +15 | +0.9% | 1,117,300 |
| 2014/01/08 | 1,545 | 1,641 | 1,544 | 1,637 | +104 | +6.8% | 1,277,600 |
| 2014/01/07 | 1,557 | 1,557 | 1,521 | 1,533 | -23 | -1.5% | 490,900 |
| 2014/01/06 | 1,565 | 1,583 | 1,543 | 1,556 | -19 | -1.2% | 576,900 |
| 2013/12/30 | 1,575 | 1,589 | 1,565 | 1,575 | +13 | +0.8% | 522,700 |
| 2013/12/27 | 1,528 | 1,562 | 1,515 | 1,562 | +37 | +2.4% | 532,800 |
| 2013/12/26 | 1,487 | 1,530 | 1,486 | 1,525 | +38 | +2.6% | 385,100 |
| 2013/12/25 | 1,487 | 1,504 | 1,454 | 1,487 | -5 | -0.3% | 423,700 |
| 2013/12/24 | 1,518 | 1,527 | 1,486 | 1,492 | -29 | -1.9% | 509,100 |
| 2013/12/20 | 1,524 | 1,570 | 1,506 | 1,521 | +1 | +0.1% | 678,200 |
| 2013/12/19 | 1,508 | 1,520 | 1,499 | 1,520 | +19 | +1.3% | 616,500 |
| 2013/12/18 | 1,465 | 1,505 | 1,465 | 1,501 | +29 | +2% | 512,500 |
| 2013/12/17 | 1,458 | 1,475 | 1,451 | 1,472 | +14 | +1% | 417,200 |
| 2013/12/16 | 1,476 | 1,496 | 1,453 | 1,458 | -17 | -1.2% | 447,500 |
| 2013/12/13 | 1,500 | 1,513 | 1,475 | 1,475 | -36 | -2.4% | 1,130,900 |
| 2013/12/12 | 1,510 | 1,528 | 1,501 | 1,511 | -14 | -0.9% | 529,600 |
| 2013/12/11 | 1,548 | 1,548 | 1,521 | 1,525 | -34 | -2.2% | 547,600 |
| 2013/12/10 | 1,555 | 1,560 | 1,536 | 1,559 | -1 | -0.1% | 561,500 |
| 2013/12/09 | 1,577 | 1,587 | 1,545 | 1,560 | -3 | -0.2% | 481,500 |
| 2013/12/06 | 1,531 | 1,570 | 1,526 | 1,563 | +32 | +2.1% | 493,900 |
| 2013/12/05 | 1,550 | 1,564 | 1,531 | 1,531 | -34 | -2.2% | 610,300 |
| 2013/12/04 | 1,580 | 1,595 | 1,561 | 1,565 | -40 | -2.5% | 806,600 |
| 2013/12/03 | 1,617 | 1,623 | 1,603 | 1,605 | -32 | -2% | 714,900 |
| 2013/12/02 | 1,625 | 1,648 | 1,625 | 1,637 | +16 | +1% | 395,500 |
| 2013/11/29 | 1,626 | 1,642 | 1,616 | 1,621 | -6 | -0.4% | 479,400 |
| 2013/11/28 | 1,648 | 1,651 | 1,615 | 1,627 | +25 | +1.6% | 615,200 |
| 2013/11/27 | 1,656 | 1,661 | 1,589 | 1,602 | -69 | -4.1% | 1,151,200 |
| 2013/11/26 | 1,676 | 1,685 | 1,668 | 1,671 | -23 | -1.4% | 388,200 |
| 2013/11/25 | 1,680 | 1,697 | 1,676 | 1,694 | +15 | +0.9% | 300,700 |
| 2013/11/22 | 1,691 | 1,699 | 1,673 | 1,679 | -12 | -0.7% | 267,100 |
| 2013/11/21 | 1,699 | 1,706 | 1,683 | 1,691 | +6 | +0.4% | 282,200 |
| 2013/11/20 | 1,694 | 1,714 | 1,678 | 1,685 | -14 | -0.8% | 247,100 |
| 2013/11/19 | 1,692 | 1,708 | 1,684 | 1,699 | -1 | -0.1% | 315,800 |
2601～
2650
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
