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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,807 | 1,810 | 1,754 | 1,784 | -5 | -0.3% | 574,900 |
| 2011/08/11 | 1,698 | 1,790 | 1,681 | 1,789 | +60 | +3.5% | 723,800 |
| 2011/08/10 | 1,670 | 1,731 | 1,655 | 1,729 | +82 | +5% | 689,000 |
| 2011/08/09 | 1,590 | 1,647 | 1,546 | 1,647 | +25 | +1.5% | 919,600 |
| 2011/08/08 | 1,653 | 1,654 | 1,611 | 1,622 | -53 | -3.2% | 581,600 |
| 2011/08/05 | 1,639 | 1,680 | 1,614 | 1,675 | +6 | +0.4% | 655,300 |
| 2011/08/04 | 1,672 | 1,690 | 1,658 | 1,669 | +14 | +0.8% | 526,000 |
| 2011/08/03 | 1,667 | 1,678 | 1,645 | 1,655 | -12 | -0.7% | 621,700 |
| 2011/08/02 | 1,679 | 1,681 | 1,651 | 1,667 | -12 | -0.7% | 600,300 |
| 2011/08/01 | 1,683 | 1,699 | 1,659 | 1,679 | -4 | -0.2% | 627,000 |
| 2011/07/29 | 1,726 | 1,740 | 1,674 | 1,683 | -42 | -2.4% | 835,300 |
| 2011/07/28 | 1,720 | 1,754 | 1,705 | 1,725 | -19 | -1.1% | 539,000 |
| 2011/07/27 | 1,777 | 1,778 | 1,722 | 1,744 | -66 | -3.6% | 354,900 |
| 2011/07/26 | 1,815 | 1,830 | 1,808 | 1,810 | -12 | -0.7% | 283,800 |
| 2011/07/25 | 1,826 | 1,857 | 1,807 | 1,822 | -25 | -1.4% | 241,700 |
| 2011/07/22 | 1,883 | 1,885 | 1,834 | 1,847 | -10 | -0.5% | 318,700 |
| 2011/07/21 | 1,862 | 1,887 | 1,845 | 1,857 | +7 | +0.4% | 218,300 |
| 2011/07/20 | 1,851 | 1,855 | 1,823 | 1,850 | +27 | +1.5% | 252,700 |
| 2011/07/19 | 1,831 | 1,835 | 1,811 | 1,823 | -9 | -0.5% | 500,000 |
| 2011/07/15 | 1,832 | 1,842 | 1,826 | 1,832 | +10 | +0.5% | 311,300 |
| 2011/07/14 | 1,823 | 1,838 | 1,818 | 1,822 | -16 | -0.9% | 174,300 |
| 2011/07/13 | 1,805 | 1,849 | 1,805 | 1,838 | +17 | +0.9% | 253,900 |
| 2011/07/12 | 1,820 | 1,838 | 1,798 | 1,821 | -13 | -0.7% | 466,600 |
| 2011/07/11 | 1,811 | 1,855 | 1,802 | 1,834 | +23 | +1.3% | 276,900 |
| 2011/07/08 | 1,781 | 1,824 | 1,780 | 1,811 | +21 | +1.2% | 526,700 |
| 2011/07/07 | 1,811 | 1,823 | 1,775 | 1,790 | -83 | -4.4% | 673,400 |
| 2011/07/06 | 1,886 | 1,904 | 1,851 | 1,873 | -17 | -0.9% | 429,000 |
| 2011/07/05 | 1,892 | 1,922 | 1,885 | 1,890 | -2 | -0.1% | 379,500 |
| 2011/07/04 | 1,851 | 1,900 | 1,847 | 1,892 | +53 | +2.9% | 469,800 |
| 2011/07/01 | 1,854 | 1,855 | 1,821 | 1,839 | +14 | +0.8% | 431,700 |
| 2011/06/30 | 1,853 | 1,863 | 1,815 | 1,825 | +12 | +0.7% | 813,000 |
| 2011/06/29 | 1,800 | 1,834 | 1,785 | 1,813 | +48 | +2.7% | 407,500 |
| 2011/06/28 | 1,780 | 1,789 | 1,756 | 1,765 | +13 | +0.7% | 292,300 |
| 2011/06/27 | 1,792 | 1,797 | 1,748 | 1,752 | -26 | -1.5% | 296,700 |
| 2011/06/24 | 1,774 | 1,804 | 1,745 | 1,778 | +18 | +1% | 349,600 |
| 2011/06/23 | 1,784 | 1,784 | 1,755 | 1,760 | -34 | -1.9% | 342,500 |
| 2011/06/22 | 1,800 | 1,818 | 1,744 | 1,794 | -6 | -0.3% | 636,700 |
| 2011/06/21 | 1,737 | 1,800 | 1,722 | 1,800 | +63 | +3.6% | 606,600 |
| 2011/06/20 | 1,688 | 1,758 | 1,671 | 1,737 | +85 | +5.1% | 808,200 |
| 2011/06/17 | 1,617 | 1,652 | 1,591 | 1,652 | +27 | +1.7% | 533,600 |
| 2011/06/16 | 1,625 | 1,663 | 1,602 | 1,625 | -30 | -1.8% | 522,600 |
| 2011/06/15 | 1,650 | 1,707 | 1,621 | 1,655 | +20 | +1.2% | 1,496,300 |
| 2011/06/14 | 1,524 | 1,641 | 1,517 | 1,635 | +111 | +7.3% | 1,284,500 |
| 2011/06/13 | 1,511 | 1,532 | 1,481 | 1,524 | -14 | -0.9% | 814,400 |
| 2011/06/10 | 1,545 | 1,550 | 1,514 | 1,538 | +12 | +0.8% | 765,400 |
| 2011/06/09 | 1,518 | 1,542 | 1,454 | 1,526 | -24 | -1.5% | 947,500 |
| 2011/06/08 | 1,550 | 1,557 | 1,523 | 1,550 | -17 | -1.1% | 631,500 |
| 2011/06/07 | 1,525 | 1,590 | 1,501 | 1,567 | +50 | +3.3% | 1,068,400 |
| 2011/06/06 | 1,634 | 1,640 | 1,511 | 1,517 | -134 | -8.1% | 779,000 |
| 2011/06/03 | 1,656 | 1,680 | 1,644 | 1,651 | -1 | -0.1% | 878,400 |
3251～
3300
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
