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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 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 |
2601～
2650
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
