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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,488 | 1,544.5 | 1,480 | 1,521 | +55 | +3.8% | 1,416,900 |
| 2024/05/27 | 1,435 | 1,466 | 1,427 | 1,466 | +46 | +3.2% | 735,400 |
| 2024/05/24 | 1,376 | 1,435 | 1,372.5 | 1,420 | +8 | +0.6% | 603,300 |
| 2024/05/23 | 1,400 | 1,426 | 1,373 | 1,412 | +16 | +1.1% | 597,700 |
| 2024/05/22 | 1,435 | 1,444 | 1,390.5 | 1,396 | -33 | -2.3% | 655,800 |
| 2024/05/21 | 1,408.5 | 1,438 | 1,406 | 1,429 | +16.5 | +1.2% | 777,900 |
| 2024/05/20 | 1,393 | 1,421.5 | 1,381 | 1,412.5 | +24.5 | +1.8% | 656,000 |
| 2024/05/17 | 1,360 | 1,402 | 1,360 | 1,388 | +13.5 | +1% | 503,400 |
| 2024/05/16 | 1,380 | 1,385.5 | 1,356 | 1,374.5 | +8.5 | +0.6% | 419,800 |
| 2024/05/15 | 1,391 | 1,410.5 | 1,359.5 | 1,366 | -21.5 | -1.5% | 805,500 |
| 2024/05/14 | 1,365.5 | 1,389.5 | 1,361 | 1,387.5 | +20.5 | +1.5% | 709,300 |
| 2024/05/13 | 1,368 | 1,372 | 1,342 | 1,367 | -8 | -0.6% | 593,700 |
| 2024/05/10 | 1,354 | 1,384 | 1,353.5 | 1,375 | +28.5 | +2.1% | 1,081,100 |
| 2024/05/09 | 1,364 | 1,369 | 1,341.5 | 1,346.5 | -2 | -0.1% | 545,200 |
| 2024/05/08 | 1,355 | 1,363.5 | 1,332.5 | 1,348.5 | -6.5 | -0.5% | 647,500 |
| 2024/05/07 | 1,357 | 1,375 | 1,339.5 | 1,355 | +19.5 | +1.5% | 965,000 |
| 2024/05/02 | 1,328 | 1,347 | 1,321.5 | 1,335.5 | +14.5 | +1.1% | 1,095,800 |
| 2024/05/01 | 1,295 | 1,345.5 | 1,291 | 1,321 | +10.5 | +0.8% | 1,948,700 |
| 2024/04/30 | 1,289 | 1,349.5 | 1,286.5 | 1,310.5 | +130.5 | +11.1% | 3,137,800 |
| 2024/04/26 | 1,183 | 1,191.5 | 1,162.5 | 1,180 | -20 | -1.7% | 1,502,200 |
| 2024/04/25 | 1,220 | 1,230.5 | 1,200 | 1,200 | -31.5 | -2.6% | 649,600 |
| 2024/04/24 | 1,237 | 1,241.5 | 1,220 | 1,231.5 | ±0 | ±0% | 908,800 |
| 2024/04/23 | 1,249.5 | 1,270 | 1,231.5 | 1,231.5 | -18.5 | -1.5% | 986,100 |
| 2024/04/22 | 1,234 | 1,267 | 1,222.5 | 1,250 | +37.5 | +3.1% | 1,307,900 |
| 2024/04/19 | 1,220.5 | 1,229.5 | 1,186 | 1,212.5 | -14 | -1.1% | 1,116,400 |
| 2024/04/18 | 1,218 | 1,240 | 1,195 | 1,226.5 | -4.5 | -0.4% | 1,506,400 |
| 2024/04/17 | 1,296 | 1,301 | 1,221 | 1,231 | -70.5 | -5.4% | 2,055,000 |
| 2024/04/16 | 1,325 | 1,346.5 | 1,300 | 1,301.5 | -31 | -2.3% | 1,342,500 |
| 2024/04/15 | 1,283 | 1,349 | 1,277.5 | 1,332.5 | +34.5 | +2.7% | 1,058,200 |
| 2024/04/12 | 1,307.5 | 1,313.5 | 1,290 | 1,298 | +1 | +0.1% | 846,300 |
| 2024/04/11 | 1,260 | 1,321.5 | 1,247.5 | 1,297 | +25.5 | +2% | 1,436,500 |
| 2024/04/10 | 1,240.5 | 1,277 | 1,237.5 | 1,271.5 | +31 | +2.5% | 955,500 |
| 2024/04/09 | 1,233 | 1,244 | 1,224.5 | 1,240.5 | +12.5 | +1% | 579,600 |
| 2024/04/08 | 1,231.5 | 1,239 | 1,213 | 1,228 | +6.5 | +0.5% | 636,200 |
| 2024/04/05 | 1,220 | 1,223.5 | 1,196 | 1,221.5 | -20 | -1.6% | 808,700 |
| 2024/04/04 | 1,207 | 1,248 | 1,207 | 1,241.5 | +38.5 | +3.2% | 924,400 |
| 2024/04/03 | 1,190 | 1,219.5 | 1,183 | 1,203 | +11.5 | +1% | 1,148,600 |
| 2024/04/02 | 1,184 | 1,203.5 | 1,178.5 | 1,191.5 | +16 | +1.4% | 1,210,500 |
| 2024/04/01 | 1,205.5 | 1,208.5 | 1,174.5 | 1,175.5 | -23 | -1.9% | 684,600 |
| 2024/03/29 | 1,180.5 | 1,207 | 1,180.5 | 1,198.5 | +19 | +1.6% | 522,600 |
| 2024/03/28 | 1,173.5 | 1,202.5 | 1,170.5 | 1,179.5 | -7.5 | -0.6% | 775,600 |
| 2024/03/27 | 1,198.5 | 1,203.5 | 1,181.5 | 1,187 | -2.5 | -0.2% | 749,700 |
| 2024/03/26 | 1,206 | 1,207 | 1,186 | 1,189.5 | -17.5 | -1.4% | 810,800 |
| 2024/03/25 | 1,200 | 1,216 | 1,193.5 | 1,207 | +7 | +0.6% | 630,900 |
| 2024/03/22 | 1,200 | 1,210.5 | 1,186 | 1,200 | +10 | +0.8% | 644,600 |
| 2024/03/21 | 1,188 | 1,197 | 1,171 | 1,190 | +12.5 | +1.1% | 750,500 |
| 2024/03/19 | 1,177 | 1,184 | 1,162 | 1,177.5 | +5.5 | +0.5% | 711,500 |
| 2024/03/18 | 1,192.5 | 1,192.5 | 1,157.5 | 1,172 | -7.5 | -0.6% | 815,900 |
| 2024/03/15 | 1,179 | 1,191.5 | 1,168.5 | 1,179.5 | -1.5 | -0.1% | 1,554,400 |
| 2024/03/14 | 1,138.5 | 1,181 | 1,138 | 1,181 | +42 | +3.7% | 977,700 |
251～
300
件表示中 / 3714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 | 117,300円 | -6.0% | -42.1% | 4.26% | 5.89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 | 401,600円 | -7.0% | -7.4% | 2.24% | 15.58倍 | 0.87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 | 69,600円 | -8.5% | -33.9% | 3.02% | 3.85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 | 69,600円 | -0.5% | -37.5% | 4.31% | 5.81倍 | 0.42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 | 68,500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
