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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,647 | 1,699 | 1,647 | 1,687 | +41 | +2.5% | 396,800 |
| 2013/11/05 | 1,700 | 1,700 | 1,636 | 1,646 | -38 | -2.3% | 605,500 |
| 2013/11/01 | 1,744 | 1,744 | 1,675 | 1,684 | -64 | -3.7% | 542,700 |
| 2013/10/31 | 1,726 | 1,774 | 1,725 | 1,748 | +21 | +1.2% | 570,600 |
| 2013/10/30 | 1,720 | 1,734 | 1,710 | 1,727 | +19 | +1.1% | 417,300 |
| 2013/10/29 | 1,682 | 1,726 | 1,682 | 1,708 | +15 | +0.9% | 358,000 |
| 2013/10/28 | 1,708 | 1,714 | 1,678 | 1,693 | ±0 | ±0% | 328,700 |
| 2013/10/25 | 1,750 | 1,750 | 1,691 | 1,693 | -57 | -3.3% | 387,200 |
| 2013/10/24 | 1,769 | 1,770 | 1,730 | 1,750 | -23 | -1.3% | 361,000 |
| 2013/10/23 | 1,795 | 1,812 | 1,745 | 1,773 | -8 | -0.4% | 526,500 |
| 2013/10/22 | 1,763 | 1,792 | 1,758 | 1,781 | +24 | +1.4% | 548,900 |
| 2013/10/21 | 1,707 | 1,760 | 1,707 | 1,757 | +43 | +2.5% | 569,100 |
| 2013/10/18 | 1,699 | 1,720 | 1,691 | 1,714 | +20 | +1.2% | 381,400 |
| 2013/10/17 | 1,684 | 1,705 | 1,683 | 1,694 | +26 | +1.6% | 389,600 |
| 2013/10/16 | 1,668 | 1,684 | 1,656 | 1,668 | -14 | -0.8% | 265,000 |
| 2013/10/15 | 1,664 | 1,694 | 1,664 | 1,682 | +18 | +1.1% | 333,600 |
| 2013/10/11 | 1,651 | 1,679 | 1,645 | 1,664 | +30 | +1.8% | 515,500 |
| 2013/10/10 | 1,614 | 1,635 | 1,592 | 1,634 | +25 | +1.6% | 283,400 |
| 2013/10/09 | 1,584 | 1,612 | 1,584 | 1,609 | -3 | -0.2% | 249,700 |
| 2013/10/08 | 1,564 | 1,622 | 1,558 | 1,612 | +35 | +2.2% | 431,700 |
| 2013/10/07 | 1,649 | 1,649 | 1,534 | 1,577 | -80 | -4.8% | 662,400 |
| 2013/10/04 | 1,655 | 1,666 | 1,637 | 1,657 | -14 | -0.8% | 294,400 |
| 2013/10/03 | 1,665 | 1,684 | 1,654 | 1,671 | +18 | +1.1% | 469,000 |
| 2013/10/02 | 1,655 | 1,673 | 1,638 | 1,653 | +9 | +0.5% | 413,500 |
| 2013/10/01 | 1,668 | 1,675 | 1,643 | 1,644 | -23 | -1.4% | 427,700 |
| 2013/09/30 | 1,658 | 1,702 | 1,640 | 1,667 | -21 | -1.2% | 658,300 |
| 2013/09/27 | 1,674 | 1,717 | 1,672 | 1,688 | +36 | +2.2% | 625,100 |
| 2013/09/26 | 1,630 | 1,652 | 1,604 | 1,652 | +37 | +2.3% | 413,800 |
| 2013/09/25 | 1,625 | 1,643 | 1,611 | 1,615 | -20 | -1.2% | 761,600 |
| 2013/09/24 | 1,650 | 1,651 | 1,623 | 1,635 | -36 | -2.2% | 527,200 |
| 2013/09/20 | 1,683 | 1,698 | 1,665 | 1,671 | -8 | -0.5% | 549,600 |
| 2013/09/19 | 1,650 | 1,679 | 1,626 | 1,679 | +39 | +2.4% | 668,100 |
| 2013/09/18 | 1,663 | 1,664 | 1,636 | 1,640 | -13 | -0.8% | 446,600 |
| 2013/09/17 | 1,642 | 1,680 | 1,632 | 1,653 | +4 | +0.2% | 475,300 |
| 2013/09/13 | 1,601 | 1,652 | 1,601 | 1,649 | +27 | +1.7% | 858,400 |
| 2013/09/12 | 1,620 | 1,643 | 1,610 | 1,622 | -9 | -0.6% | 581,500 |
| 2013/09/11 | 1,633 | 1,650 | 1,615 | 1,631 | +18 | +1.1% | 538,000 |
| 2013/09/10 | 1,611 | 1,632 | 1,600 | 1,613 | +8 | +0.5% | 391,700 |
| 2013/09/09 | 1,610 | 1,629 | 1,596 | 1,605 | +28 | +1.8% | 592,200 |
| 2013/09/06 | 1,601 | 1,610 | 1,562 | 1,577 | -23 | -1.4% | 543,700 |
| 2013/09/05 | 1,595 | 1,606 | 1,561 | 1,600 | +21 | +1.3% | 604,700 |
| 2013/09/04 | 1,575 | 1,588 | 1,536 | 1,579 | -33 | -2% | 855,900 |
| 2013/09/03 | 1,575 | 1,617 | 1,575 | 1,612 | +82 | +5.4% | 693,300 |
| 2013/09/02 | 1,517 | 1,539 | 1,485 | 1,530 | -4 | -0.3% | 600,900 |
| 2013/08/30 | 1,503 | 1,574 | 1,503 | 1,534 | +57 | +3.9% | 1,424,600 |
| 2013/08/29 | 1,527 | 1,529 | 1,452 | 1,477 | -51 | -3.3% | 969,700 |
| 2013/08/28 | 1,555 | 1,580 | 1,510 | 1,528 | -83 | -5.2% | 891,300 |
| 2013/08/27 | 1,583 | 1,628 | 1,576 | 1,611 | +22 | +1.4% | 978,400 |
| 2013/08/26 | 1,599 | 1,670 | 1,572 | 1,589 | -21 | -1.3% | 654,400 |
| 2013/08/23 | 1,612 | 1,642 | 1,602 | 1,610 | +21 | +1.3% | 699,300 |
2701～
2750
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
