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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,404 | 1,486 | 1,388 | 1,472 | +46 | +3.2% | 1,287,300 |
| 2013/06/11 | 1,495 | 1,497 | 1,416 | 1,426 | -81 | -5.4% | 1,359,700 |
| 2013/06/10 | 1,515 | 1,546 | 1,459 | 1,507 | +52 | +3.6% | 1,612,600 |
| 2013/06/07 | 1,420 | 1,500 | 1,420 | 1,455 | +4 | +0.3% | 1,472,200 |
| 2013/06/06 | 1,451 | 1,524 | 1,412 | 1,451 | -65 | -4.3% | 2,047,400 |
| 2013/06/05 | 1,687 | 1,690 | 1,511 | 1,516 | -159 | -9.5% | 1,587,400 |
| 2013/06/04 | 1,601 | 1,679 | 1,563 | 1,675 | +50 | +3.1% | 1,021,800 |
| 2013/06/03 | 1,638 | 1,692 | 1,556 | 1,625 | -41 | -2.5% | 1,463,500 |
| 2013/05/31 | 1,741 | 1,750 | 1,657 | 1,666 | -35 | -2.1% | 1,796,000 |
| 2013/05/30 | 1,733 | 1,809 | 1,671 | 1,701 | -112 | -6.2% | 1,603,100 |
| 2013/05/29 | 1,741 | 1,861 | 1,694 | 1,813 | +147 | +8.8% | 1,698,900 |
| 2013/05/28 | 1,696 | 1,760 | 1,608 | 1,666 | -28 | -1.7% | 1,662,400 |
| 2013/05/27 | 1,742 | 1,782 | 1,691 | 1,694 | -128 | -7% | 1,098,600 |
| 2013/05/24 | 1,775 | 1,909 | 1,736 | 1,822 | +87 | +5% | 1,596,600 |
| 2013/05/23 | 1,954 | 2,007 | 1,731 | 1,735 | -240 | -12.2% | 1,425,500 |
| 2013/05/22 | 2,039 | 2,044 | 1,965 | 1,975 | -26 | -1.3% | 951,400 |
| 2013/05/21 | 2,074 | 2,111 | 1,987 | 2,001 | -49 | -2.4% | 1,625,000 |
| 2013/05/20 | 2,027 | 2,076 | 1,997 | 2,050 | +92 | +4.7% | 1,109,700 |
| 2013/05/17 | 2,040 | 2,069 | 1,952 | 1,958 | -52 | -2.6% | 1,076,900 |
| 2013/05/16 | 1,994 | 2,040 | 1,912 | 2,010 | +60 | +3.1% | 1,828,200 |
| 2013/05/15 | 1,961 | 2,072 | 1,921 | 1,950 | -25 | -1.3% | 1,243,700 |
| 2013/05/14 | 1,920 | 2,140 | 1,906 | 1,975 | +81 | +4.3% | 2,839,100 |
| 2013/05/13 | 1,887 | 1,922 | 1,855 | 1,894 | +47 | +2.5% | 1,154,800 |
| 2013/05/10 | 1,869 | 1,896 | 1,835 | 1,847 | ±0 | ±0% | 713,100 |
| 2013/05/09 | 1,852 | 1,895 | 1,842 | 1,847 | -18 | -1% | 1,012,000 |
| 2013/05/08 | 1,841 | 1,910 | 1,841 | 1,865 | +24 | +1.3% | 1,380,000 |
| 2013/05/07 | 1,800 | 1,841 | 1,799 | 1,841 | +63 | +3.5% | 1,195,200 |
| 2013/05/02 | 1,775 | 1,813 | 1,733 | 1,778 | +3 | +0.2% | 963,300 |
| 2013/05/01 | 1,765 | 1,792 | 1,715 | 1,775 | +10 | +0.6% | 976,800 |
| 2013/04/30 | 1,741 | 1,779 | 1,721 | 1,765 | +47 | +2.7% | 1,512,500 |
| 2013/04/26 | 1,766 | 1,774 | 1,718 | 1,718 | -70 | -3.9% | 664,200 |
| 2013/04/25 | 1,770 | 1,788 | 1,747 | 1,788 | +19 | +1.1% | 693,800 |
| 2013/04/24 | 1,790 | 1,821 | 1,735 | 1,769 | +19 | +1.1% | 1,307,000 |
| 2013/04/23 | 1,702 | 1,784 | 1,691 | 1,750 | +21 | +1.2% | 833,000 |
| 2013/04/22 | 1,780 | 1,804 | 1,719 | 1,729 | ±0 | ±0% | 1,053,400 |
| 2013/04/19 | 1,681 | 1,738 | 1,661 | 1,729 | +44 | +2.6% | 1,415,900 |
| 2013/04/18 | 1,784 | 1,784 | 1,681 | 1,685 | -99 | -5.5% | 2,058,700 |
| 2013/04/17 | 1,891 | 1,913 | 1,766 | 1,784 | -67 | -3.6% | 1,989,800 |
| 2013/04/16 | 1,880 | 1,932 | 1,813 | 1,851 | -69 | -3.6% | 2,627,100 |
| 2013/04/15 | 1,845 | 2,020 | 1,794 | 1,920 | +71 | +3.8% | 5,578,800 |
| 2013/04/12 | 1,619 | 1,880 | 1,580 | 1,849 | +231 | +14.3% | 5,625,400 |
| 2013/04/11 | 1,551 | 1,627 | 1,550 | 1,618 | +121 | +8.1% | 3,081,600 |
| 2013/04/10 | 1,410 | 1,497 | 1,410 | 1,497 | +81 | +5.7% | 2,096,700 |
| 2013/04/09 | 1,410 | 1,421 | 1,376 | 1,416 | ±0 | ±0% | 856,600 |
| 2013/04/08 | 1,387 | 1,430 | 1,359 | 1,416 | +57 | +4.2% | 1,689,800 |
| 2013/04/05 | 1,371 | 1,433 | 1,351 | 1,359 | +9 | +0.7% | 2,166,400 |
| 2013/04/04 | 1,372 | 1,378 | 1,314 | 1,350 | -33 | -2.4% | 1,706,100 |
| 2013/04/03 | 1,290 | 1,383 | 1,286 | 1,383 | +71 | +5.4% | 2,382,700 |
| 2013/04/02 | 1,385 | 1,385 | 1,271 | 1,312 | -62 | -4.5% | 1,371,200 |
| 2013/04/01 | 1,386 | 1,397 | 1,346 | 1,374 | +6 | +0.4% | 1,509,000 |
2801～
2850
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
