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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,199 | 1,202 | 1,141 | 1,191 | -7 | -0.6% | 701,500 |
| 2012/08/15 | 1,237 | 1,255 | 1,196 | 1,198 | -32 | -2.6% | 440,200 |
| 2012/08/14 | 1,189 | 1,237 | 1,178 | 1,230 | +57 | +4.9% | 763,800 |
| 2012/08/13 | 1,165 | 1,199 | 1,151 | 1,173 | -4 | -0.3% | 563,800 |
| 2012/08/10 | 1,204 | 1,219 | 1,161 | 1,177 | -28 | -2.3% | 447,000 |
| 2012/08/09 | 1,177 | 1,222 | 1,177 | 1,205 | +18 | +1.5% | 542,700 |
| 2012/08/08 | 1,175 | 1,237 | 1,151 | 1,187 | +12 | +1% | 1,315,500 |
| 2012/08/07 | 1,076 | 1,184 | 1,066 | 1,175 | +85 | +7.8% | 1,251,800 |
| 2012/08/06 | 1,087 | 1,095 | 1,051 | 1,090 | +21 | +2% | 1,148,700 |
| 2012/08/03 | 1,058 | 1,085 | 1,020 | 1,069 | +6 | +0.6% | 1,264,900 |
| 2012/08/02 | 1,052 | 1,098 | 1,036 | 1,063 | +13 | +1.2% | 1,433,200 |
| 2012/08/01 | 1,178 | 1,178 | 997 | 1,050 | -157 | -13% | 1,734,600 |
| 2012/07/31 | 1,132 | 1,219 | 1,129 | 1,207 | +45 | +3.9% | 1,035,300 |
| 2012/07/30 | 1,230 | 1,235 | 1,153 | 1,162 | -76 | -6.1% | 764,000 |
| 2012/07/27 | 1,255 | 1,269 | 1,220 | 1,238 | -6 | -0.5% | 450,200 |
| 2012/07/26 | 1,248 | 1,272 | 1,220 | 1,244 | -6 | -0.5% | 616,800 |
| 2012/07/25 | 1,280 | 1,314 | 1,249 | 1,250 | -46 | -3.5% | 640,100 |
| 2012/07/24 | 1,330 | 1,356 | 1,296 | 1,296 | -42 | -3.1% | 560,700 |
| 2012/07/23 | 1,360 | 1,385 | 1,338 | 1,338 | -48 | -3.5% | 680,800 |
| 2012/07/20 | 1,447 | 1,465 | 1,381 | 1,386 | -61 | -4.2% | 690,600 |
| 2012/07/19 | 1,450 | 1,497 | 1,437 | 1,447 | +11 | +0.8% | 874,300 |
| 2012/07/18 | 1,478 | 1,478 | 1,407 | 1,436 | -47 | -3.2% | 916,600 |
| 2012/07/17 | 1,572 | 1,580 | 1,482 | 1,483 | -129 | -8% | 673,800 |
| 2012/07/13 | 1,649 | 1,671 | 1,608 | 1,612 | -36 | -2.2% | 308,600 |
| 2012/07/12 | 1,661 | 1,672 | 1,643 | 1,648 | -12 | -0.7% | 260,300 |
| 2012/07/11 | 1,681 | 1,684 | 1,644 | 1,660 | -21 | -1.2% | 254,300 |
| 2012/07/10 | 1,697 | 1,711 | 1,679 | 1,681 | -7 | -0.4% | 301,000 |
| 2012/07/09 | 1,640 | 1,700 | 1,640 | 1,688 | +20 | +1.2% | 389,600 |
| 2012/07/06 | 1,673 | 1,705 | 1,653 | 1,668 | -6 | -0.4% | 399,800 |
| 2012/07/05 | 1,709 | 1,720 | 1,672 | 1,674 | -20 | -1.2% | 353,300 |
| 2012/07/04 | 1,686 | 1,707 | 1,683 | 1,694 | +10 | +0.6% | 358,400 |
| 2012/07/03 | 1,665 | 1,699 | 1,663 | 1,684 | +32 | +1.9% | 403,800 |
| 2012/07/02 | 1,716 | 1,716 | 1,646 | 1,652 | -41 | -2.4% | 373,700 |
| 2012/06/29 | 1,646 | 1,702 | 1,642 | 1,693 | +51 | +3.1% | 522,500 |
| 2012/06/28 | 1,675 | 1,728 | 1,626 | 1,642 | -8 | -0.5% | 1,281,300 |
| 2012/06/27 | 1,642 | 1,661 | 1,634 | 1,650 | +18 | +1.1% | 236,700 |
| 2012/06/26 | 1,618 | 1,667 | 1,618 | 1,632 | +5 | +0.3% | 362,400 |
| 2012/06/25 | 1,678 | 1,681 | 1,623 | 1,627 | -49 | -2.9% | 421,800 |
| 2012/06/22 | 1,689 | 1,698 | 1,658 | 1,676 | -7 | -0.4% | 317,400 |
| 2012/06/21 | 1,669 | 1,699 | 1,669 | 1,683 | +15 | +0.9% | 470,300 |
| 2012/06/20 | 1,640 | 1,679 | 1,624 | 1,668 | +53 | +3.3% | 533,800 |
| 2012/06/19 | 1,639 | 1,648 | 1,608 | 1,615 | -23 | -1.4% | 479,700 |
| 2012/06/18 | 1,650 | 1,664 | 1,590 | 1,638 | -16 | -1% | 891,600 |
| 2012/06/15 | 1,645 | 1,665 | 1,619 | 1,654 | +9 | +0.5% | 565,100 |
| 2012/06/14 | 1,673 | 1,677 | 1,636 | 1,645 | -17 | -1% | 359,700 |
| 2012/06/13 | 1,659 | 1,678 | 1,636 | 1,662 | +3 | +0.2% | 327,600 |
| 2012/06/12 | 1,660 | 1,695 | 1,633 | 1,659 | -13 | -0.8% | 624,600 |
| 2012/06/11 | 1,666 | 1,702 | 1,641 | 1,672 | +12 | +0.7% | 680,300 |
| 2012/06/08 | 1,697 | 1,718 | 1,633 | 1,660 | -28 | -1.7% | 707,600 |
| 2012/06/07 | 1,654 | 1,690 | 1,613 | 1,688 | +25 | +1.5% | 720,300 |
3001～
3050
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
