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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,313 | 1,343 | 1,313 | 1,330 | -3 | -0.2% | 543,600 |
| 2014/05/20 | 1,285 | 1,337 | 1,285 | 1,333 | +49 | +3.8% | 713,500 |
| 2014/05/19 | 1,292 | 1,299 | 1,272 | 1,284 | -11 | -0.8% | 526,900 |
| 2014/05/16 | 1,304 | 1,305 | 1,285 | 1,295 | -36 | -2.7% | 835,300 |
| 2014/05/15 | 1,295 | 1,334 | 1,295 | 1,331 | +6 | +0.5% | 435,600 |
| 2014/05/14 | 1,319 | 1,325 | 1,291 | 1,325 | +16 | +1.2% | 525,300 |
| 2014/05/13 | 1,329 | 1,338 | 1,303 | 1,309 | -3 | -0.2% | 472,100 |
| 2014/05/12 | 1,342 | 1,350 | 1,311 | 1,312 | -25 | -1.9% | 1,186,700 |
| 2014/05/09 | 1,274 | 1,344 | 1,273 | 1,337 | +63 | +4.9% | 1,539,700 |
| 2014/05/08 | 1,230 | 1,291 | 1,225 | 1,274 | +55 | +4.5% | 1,071,300 |
| 2014/05/07 | 1,209 | 1,224 | 1,193 | 1,219 | -3 | -0.2% | 916,200 |
| 2014/05/02 | 1,253 | 1,258 | 1,206 | 1,222 | -31 | -2.5% | 1,363,300 |
| 2014/05/01 | 1,195 | 1,266 | 1,192 | 1,253 | +57 | +4.8% | 1,442,800 |
| 2014/04/30 | 1,215 | 1,220 | 1,174 | 1,196 | -1 | -0.1% | 810,900 |
| 2014/04/28 | 1,200 | 1,207 | 1,187 | 1,197 | -5 | -0.4% | 543,500 |
| 2014/04/25 | 1,188 | 1,230 | 1,183 | 1,202 | +10 | +0.8% | 718,000 |
| 2014/04/24 | 1,217 | 1,225 | 1,185 | 1,192 | -25 | -2.1% | 364,700 |
| 2014/04/23 | 1,219 | 1,230 | 1,195 | 1,217 | +11 | +0.9% | 486,200 |
| 2014/04/22 | 1,244 | 1,254 | 1,203 | 1,206 | -30 | -2.4% | 589,400 |
| 2014/04/21 | 1,227 | 1,253 | 1,227 | 1,236 | +4 | +0.3% | 562,200 |
| 2014/04/18 | 1,248 | 1,253 | 1,207 | 1,232 | +1 | +0.1% | 561,900 |
| 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 |
2701～
2750
件表示中 / 3715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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 | 68,400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
