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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/06/06 | 1,700 | 1,702 | 1,650 | 1,663 | -54 | -3.1% | 536,600 |
| 2012/06/05 | 1,714 | 1,736 | 1,686 | 1,717 | -8 | -0.5% | 447,100 |
| 2012/06/04 | 1,709 | 1,748 | 1,682 | 1,725 | -7 | -0.4% | 490,400 |
| 2012/06/01 | 1,815 | 1,815 | 1,696 | 1,732 | -108 | -5.9% | 907,300 |
| 2012/05/31 | 1,782 | 1,854 | 1,782 | 1,840 | +101 | +5.8% | 1,705,800 |
| 2012/05/30 | 1,716 | 1,761 | 1,706 | 1,739 | -1 | -0.1% | 544,600 |
| 2012/05/29 | 1,753 | 1,763 | 1,713 | 1,740 | -18 | -1% | 359,900 |
| 2012/05/28 | 1,763 | 1,789 | 1,752 | 1,758 | -31 | -1.7% | 326,600 |
| 2012/05/25 | 1,781 | 1,818 | 1,775 | 1,789 | +8 | +0.4% | 344,400 |
| 2012/05/24 | 1,758 | 1,807 | 1,758 | 1,781 | -2 | -0.1% | 447,000 |
| 2012/05/23 | 1,776 | 1,836 | 1,758 | 1,783 | -18 | -1% | 511,600 |
| 2012/05/22 | 1,880 | 1,883 | 1,792 | 1,801 | -78 | -4.2% | 678,300 |
| 2012/05/21 | 1,850 | 1,905 | 1,850 | 1,879 | +18 | +1% | 426,400 |
| 2012/05/18 | 1,889 | 1,906 | 1,853 | 1,861 | -55 | -2.9% | 566,300 |
| 2012/05/17 | 1,933 | 1,942 | 1,875 | 1,916 | -5 | -0.3% | 520,400 |
| 2012/05/16 | 1,960 | 1,960 | 1,878 | 1,921 | -43 | -2.2% | 888,100 |
| 2012/05/15 | 2,015 | 2,036 | 1,956 | 1,964 | -66 | -3.3% | 539,200 |
| 2012/05/14 | 1,955 | 2,056 | 1,949 | 2,030 | +65 | +3.3% | 746,100 |
| 2012/05/11 | 1,982 | 2,008 | 1,958 | 1,965 | -44 | -2.2% | 449,000 |
| 2012/05/10 | 1,934 | 2,025 | 1,934 | 2,009 | +63 | +3.2% | 895,300 |
| 2012/05/09 | 1,951 | 1,959 | 1,924 | 1,946 | -26 | -1.3% | 596,600 |
3151～
3200
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
