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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 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 |
| 2013/03/29 | 1,339 | 1,369 | 1,324 | 1,368 | +30 | +2.2% | 1,239,100 |
| 2013/03/28 | 1,334 | 1,367 | 1,306 | 1,338 | +8 | +0.6% | 1,673,500 |
| 2013/03/27 | 1,260 | 1,332 | 1,259 | 1,330 | +59 | +4.6% | 1,875,400 |
| 2013/03/26 | 1,199 | 1,283 | 1,193 | 1,271 | +64 | +5.3% | 1,963,400 |
| 2013/03/25 | 1,228 | 1,235 | 1,196 | 1,207 | -12 | -1% | 996,000 |
| 2013/03/22 | 1,190 | 1,254 | 1,183 | 1,219 | +28 | +2.4% | 2,381,500 |
| 2013/03/21 | 1,147 | 1,197 | 1,139 | 1,191 | +101 | +9.3% | 2,288,400 |
| 2013/03/19 | 1,060 | 1,108 | 1,053 | 1,090 | +32 | +3% | 1,322,000 |
| 2013/03/18 | 1,072 | 1,077 | 1,055 | 1,058 | -7 | -0.7% | 1,280,700 |
| 2013/03/15 | 1,040 | 1,071 | 1,037 | 1,065 | +19 | +1.8% | 1,411,900 |
| 2013/03/14 | 1,057 | 1,064 | 1,037 | 1,046 | -18 | -1.7% | 1,267,800 |
| 2013/03/13 | 1,083 | 1,083 | 1,052 | 1,064 | -34 | -3.1% | 1,241,600 |
| 2013/03/12 | 1,123 | 1,123 | 1,098 | 1,098 | -25 | -2.2% | 1,010,100 |
| 2013/03/11 | 1,134 | 1,134 | 1,115 | 1,123 | -9 | -0.8% | 907,100 |
| 2013/03/08 | 1,129 | 1,135 | 1,104 | 1,132 | +8 | +0.7% | 1,526,400 |
| 2013/03/07 | 1,139 | 1,144 | 1,120 | 1,124 | -14 | -1.2% | 735,500 |
| 2013/03/06 | 1,151 | 1,151 | 1,127 | 1,138 | ±0 | ±0% | 999,800 |
| 2013/03/05 | 1,137 | 1,156 | 1,134 | 1,138 | +3 | +0.3% | 853,600 |
| 2013/03/04 | 1,160 | 1,163 | 1,118 | 1,135 | -24 | -2.1% | 2,073,600 |
| 2013/03/01 | 1,160 | 1,203 | 1,152 | 1,159 | +24 | +2.1% | 2,404,100 |
| 2013/02/28 | 1,098 | 1,137 | 1,097 | 1,135 | +52 | +4.8% | 2,239,000 |
2951～
3000
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
