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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 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 |
| 2013/08/22 | 1,610 | 1,657 | 1,585 | 1,589 | -49 | -3% | 1,072,800 |
| 2013/08/21 | 1,695 | 1,698 | 1,601 | 1,638 | -62 | -3.6% | 891,900 |
| 2013/08/20 | 1,740 | 1,779 | 1,700 | 1,700 | -24 | -1.4% | 745,100 |
| 2013/08/19 | 1,725 | 1,733 | 1,700 | 1,724 | -9 | -0.5% | 358,600 |
| 2013/08/16 | 1,758 | 1,762 | 1,717 | 1,733 | -44 | -2.5% | 578,200 |
| 2013/08/15 | 1,783 | 1,808 | 1,770 | 1,777 | -20 | -1.1% | 413,500 |
| 2013/08/14 | 1,791 | 1,800 | 1,757 | 1,797 | +3 | +0.2% | 461,000 |
| 2013/08/13 | 1,778 | 1,798 | 1,747 | 1,794 | +20 | +1.1% | 428,700 |
| 2013/08/12 | 1,759 | 1,797 | 1,739 | 1,774 | -6 | -0.3% | 417,900 |
| 2013/08/09 | 1,782 | 1,804 | 1,760 | 1,780 | -2 | -0.1% | 562,800 |
| 2013/08/08 | 1,806 | 1,860 | 1,775 | 1,782 | -43 | -2.4% | 578,000 |
| 2013/08/07 | 1,868 | 1,907 | 1,822 | 1,825 | -83 | -4.4% | 894,100 |
| 2013/08/06 | 1,829 | 1,908 | 1,820 | 1,908 | +67 | +3.6% | 592,200 |
| 2013/08/05 | 1,844 | 1,862 | 1,831 | 1,841 | -33 | -1.8% | 423,500 |
| 2013/08/02 | 1,850 | 1,884 | 1,808 | 1,874 | +61 | +3.4% | 569,200 |
| 2013/08/01 | 1,748 | 1,817 | 1,748 | 1,813 | +58 | +3.3% | 626,200 |
| 2013/07/31 | 1,792 | 1,825 | 1,749 | 1,755 | -72 | -3.9% | 802,600 |
| 2013/07/30 | 1,716 | 1,833 | 1,715 | 1,827 | +122 | +7.2% | 730,800 |
| 2013/07/29 | 1,765 | 1,778 | 1,692 | 1,705 | -81 | -4.5% | 828,100 |
| 2013/07/26 | 1,791 | 1,830 | 1,782 | 1,786 | -26 | -1.4% | 620,700 |
| 2013/07/25 | 1,892 | 1,904 | 1,804 | 1,812 | -96 | -5% | 649,900 |
| 2013/07/24 | 1,882 | 1,910 | 1,877 | 1,908 | -7 | -0.4% | 492,000 |
| 2013/07/23 | 1,893 | 1,916 | 1,885 | 1,915 | -5 | -0.3% | 437,700 |
| 2013/07/22 | 1,921 | 1,930 | 1,848 | 1,920 | +5 | +0.3% | 699,200 |
| 2013/07/19 | 1,925 | 1,934 | 1,870 | 1,915 | +1 | +0.1% | 878,300 |
| 2013/07/18 | 1,950 | 1,956 | 1,896 | 1,914 | -29 | -1.5% | 787,400 |
| 2013/07/17 | 1,936 | 1,949 | 1,918 | 1,943 | +7 | +0.4% | 579,400 |
| 2013/07/16 | 1,928 | 1,957 | 1,895 | 1,936 | +7 | +0.4% | 815,700 |
| 2013/07/12 | 1,945 | 1,950 | 1,920 | 1,929 | -11 | -0.6% | 533,900 |
| 2013/07/11 | 1,917 | 1,951 | 1,915 | 1,940 | -4 | -0.2% | 537,000 |
| 2013/07/10 | 1,950 | 1,969 | 1,920 | 1,944 | +29 | +1.5% | 1,107,000 |
| 2013/07/09 | 1,870 | 1,925 | 1,861 | 1,915 | +70 | +3.8% | 1,068,200 |
| 2013/07/08 | 1,896 | 1,908 | 1,843 | 1,845 | +10 | +0.5% | 1,158,400 |
| 2013/07/05 | 1,815 | 1,840 | 1,802 | 1,835 | +35 | +1.9% | 544,100 |
| 2013/07/04 | 1,783 | 1,817 | 1,773 | 1,800 | +29 | +1.6% | 761,900 |
| 2013/07/03 | 1,792 | 1,800 | 1,769 | 1,771 | -48 | -2.6% | 824,000 |
| 2013/07/02 | 1,799 | 1,824 | 1,766 | 1,819 | +37 | +2.1% | 1,074,800 |
| 2013/07/01 | 1,825 | 1,826 | 1,751 | 1,782 | -9 | -0.5% | 884,700 |
| 2013/06/28 | 1,758 | 1,829 | 1,751 | 1,791 | +61 | +3.5% | 1,314,900 |
| 2013/06/27 | 1,669 | 1,736 | 1,662 | 1,730 | +81 | +4.9% | 1,256,700 |
| 2013/06/26 | 1,672 | 1,675 | 1,621 | 1,649 | ±0 | ±0% | 658,600 |
| 2013/06/25 | 1,684 | 1,711 | 1,620 | 1,649 | -47 | -2.8% | 938,500 |
2701～
2750
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
