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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,458 | 1,475 | 1,451 | 1,472 | +14 | +1% | 417,200 |
| 2013/12/16 | 1,476 | 1,496 | 1,453 | 1,458 | -17 | -1.2% | 447,500 |
| 2013/12/13 | 1,500 | 1,513 | 1,475 | 1,475 | -36 | -2.4% | 1,130,900 |
| 2013/12/12 | 1,510 | 1,528 | 1,501 | 1,511 | -14 | -0.9% | 529,600 |
| 2013/12/11 | 1,548 | 1,548 | 1,521 | 1,525 | -34 | -2.2% | 547,600 |
| 2013/12/10 | 1,555 | 1,560 | 1,536 | 1,559 | -1 | -0.1% | 561,500 |
| 2013/12/09 | 1,577 | 1,587 | 1,545 | 1,560 | -3 | -0.2% | 481,500 |
| 2013/12/06 | 1,531 | 1,570 | 1,526 | 1,563 | +32 | +2.1% | 493,900 |
| 2013/12/05 | 1,550 | 1,564 | 1,531 | 1,531 | -34 | -2.2% | 610,300 |
| 2013/12/04 | 1,580 | 1,595 | 1,561 | 1,565 | -40 | -2.5% | 806,600 |
| 2013/12/03 | 1,617 | 1,623 | 1,603 | 1,605 | -32 | -2% | 714,900 |
| 2013/12/02 | 1,625 | 1,648 | 1,625 | 1,637 | +16 | +1% | 395,500 |
| 2013/11/29 | 1,626 | 1,642 | 1,616 | 1,621 | -6 | -0.4% | 479,400 |
| 2013/11/28 | 1,648 | 1,651 | 1,615 | 1,627 | +25 | +1.6% | 615,200 |
| 2013/11/27 | 1,656 | 1,661 | 1,589 | 1,602 | -69 | -4.1% | 1,151,200 |
| 2013/11/26 | 1,676 | 1,685 | 1,668 | 1,671 | -23 | -1.4% | 388,200 |
| 2013/11/25 | 1,680 | 1,697 | 1,676 | 1,694 | +15 | +0.9% | 300,700 |
| 2013/11/22 | 1,691 | 1,699 | 1,673 | 1,679 | -12 | -0.7% | 267,100 |
| 2013/11/21 | 1,699 | 1,706 | 1,683 | 1,691 | +6 | +0.4% | 282,200 |
| 2013/11/20 | 1,694 | 1,714 | 1,678 | 1,685 | -14 | -0.8% | 247,100 |
| 2013/11/19 | 1,692 | 1,708 | 1,684 | 1,699 | -1 | -0.1% | 315,800 |
| 2013/11/18 | 1,718 | 1,723 | 1,680 | 1,700 | -5 | -0.3% | 261,000 |
| 2013/11/15 | 1,680 | 1,708 | 1,670 | 1,705 | +38 | +2.3% | 543,100 |
| 2013/11/14 | 1,665 | 1,682 | 1,655 | 1,667 | +14 | +0.8% | 316,100 |
| 2013/11/13 | 1,672 | 1,690 | 1,646 | 1,653 | -25 | -1.5% | 348,300 |
| 2013/11/12 | 1,636 | 1,685 | 1,636 | 1,678 | +44 | +2.7% | 322,800 |
| 2013/11/11 | 1,670 | 1,676 | 1,611 | 1,634 | -9 | -0.5% | 257,900 |
| 2013/11/08 | 1,650 | 1,659 | 1,631 | 1,643 | -13 | -0.8% | 304,400 |
| 2013/11/07 | 1,681 | 1,681 | 1,654 | 1,656 | -31 | -1.8% | 268,200 |
| 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 |
2801～
2850
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
