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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 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 |
| 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 |
2751～
2800
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
