中部電力の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,190 | 2,205 | 2,185 | 2,195 | ±0 | ±0% | 955,500 |
2010/06/16 | 2,187 | 2,200 | 2,174 | 2,195 | +9 | +0.4% | 870,500 |
2010/06/15 | 2,170 | 2,196 | 2,164 | 2,186 | +17 | +0.8% | 1,169,400 |
2010/06/14 | 2,169 | 2,178 | 2,156 | 2,169 | -3 | -0.1% | 1,114,800 |
2010/06/11 | 2,177 | 2,180 | 2,159 | 2,172 | ±0 | ±0% | 1,917,600 |
2010/06/10 | 2,168 | 2,186 | 2,163 | 2,172 | -5 | -0.2% | 951,500 |
2010/06/09 | 2,155 | 2,188 | 2,145 | 2,177 | +5 | +0.2% | 1,451,900 |
2010/06/08 | 2,163 | 2,180 | 2,138 | 2,172 | +20 | +0.9% | 1,945,900 |
2010/06/07 | 2,140 | 2,158 | 2,136 | 2,152 | -18 | -0.8% | 1,334,500 |
2010/06/04 | 2,177 | 2,177 | 2,151 | 2,170 | -6 | -0.3% | 1,152,800 |
2010/06/03 | 2,171 | 2,181 | 2,153 | 2,176 | +11 | +0.5% | 1,429,700 |
2010/06/02 | 2,132 | 2,179 | 2,132 | 2,165 | +20 | +0.9% | 1,967,100 |
2010/06/01 | 2,116 | 2,150 | 2,106 | 2,145 | +36 | +1.7% | 1,617,700 |
2010/05/31 | 2,106 | 2,128 | 2,103 | 2,109 | +9 | +0.4% | 1,609,600 |
2010/05/28 | 2,106 | 2,121 | 2,100 | 2,100 | -5 | -0.2% | 2,135,300 |
2010/05/27 | 2,121 | 2,138 | 2,101 | 2,105 | -29 | -1.4% | 2,266,700 |
2010/05/26 | 2,119 | 2,172 | 2,114 | 2,134 | -7 | -0.3% | 3,288,400 |
2010/05/25 | 2,101 | 2,141 | 2,100 | 2,141 | +32 | +1.5% | 1,958,600 |
2010/05/24 | 2,115 | 2,144 | 2,100 | 2,109 | -12 | -0.6% | 1,877,300 |
2010/05/21 | 2,124 | 2,162 | 2,110 | 2,121 | -36 | -1.7% | 2,381,700 |
2010/05/20 | 2,149 | 2,167 | 2,135 | 2,157 | +9 | +0.4% | 1,666,700 |
2010/05/19 | 2,140 | 2,163 | 2,132 | 2,148 | +2 | +0.1% | 1,905,200 |
2010/05/18 | 2,150 | 2,160 | 2,135 | 2,146 | -10 | -0.5% | 1,801,700 |
2010/05/17 | 2,143 | 2,167 | 2,132 | 2,156 | +13 | +0.6% | 2,215,100 |
2010/05/14 | 2,136 | 2,149 | 2,130 | 2,143 | -7 | -0.3% | 1,540,900 |
2010/05/13 | 2,163 | 2,165 | 2,138 | 2,150 | -10 | -0.5% | 1,235,400 |
2010/05/12 | 2,151 | 2,170 | 2,136 | 2,160 | +9 | +0.4% | 1,316,700 |
2010/05/11 | 2,164 | 2,169 | 2,135 | 2,151 | -19 | -0.9% | 2,398,800 |
2010/05/10 | 2,136 | 2,180 | 2,115 | 2,170 | +31 | +1.4% | 2,017,400 |
2010/05/07 | 2,134 | 2,146 | 2,120 | 2,139 | -28 | -1.3% | 2,362,300 |
2010/05/06 | 2,169 | 2,183 | 2,151 | 2,167 | -17 | -0.8% | 2,406,600 |
2010/04/30 | 2,184 | 2,196 | 2,174 | 2,184 | +4 | +0.2% | 2,738,000 |
2010/04/28 | 2,205 | 2,209 | 2,180 | 2,180 | -45 | -2% | 2,714,400 |
2010/04/27 | 2,222 | 2,227 | 2,212 | 2,225 | -8 | -0.4% | 1,142,600 |
2010/04/26 | 2,231 | 2,242 | 2,225 | 2,233 | +7 | +0.3% | 1,146,600 |
2010/04/23 | 2,220 | 2,237 | 2,206 | 2,226 | -7 | -0.3% | 2,261,700 |
2010/04/22 | 2,268 | 2,268 | 2,224 | 2,233 | -41 | -1.8% | 2,736,800 |
2010/04/21 | 2,264 | 2,288 | 2,253 | 2,274 | +11 | +0.5% | 2,453,000 |
2010/04/20 | 2,248 | 2,268 | 2,240 | 2,263 | +12 | +0.5% | 1,926,700 |
2010/04/19 | 2,270 | 2,288 | 2,249 | 2,251 | -25 | -1.1% | 2,274,700 |
2010/04/16 | 2,263 | 2,302 | 2,255 | 2,276 | +26 | +1.2% | 2,979,200 |
2010/04/15 | 2,264 | 2,269 | 2,242 | 2,250 | -11 | -0.5% | 2,233,700 |
2010/04/14 | 2,277 | 2,288 | 2,261 | 2,261 | -15 | -0.7% | 1,827,200 |
2010/04/13 | 2,280 | 2,283 | 2,255 | 2,276 | -10 | -0.4% | 1,799,800 |
2010/04/12 | 2,300 | 2,300 | 2,286 | 2,286 | -1 | ±0% | 846,200 |
2010/04/09 | 2,280 | 2,298 | 2,280 | 2,287 | -14 | -0.6% | 1,395,300 |
2010/04/08 | 2,306 | 2,318 | 2,293 | 2,301 | -10 | -0.4% | 1,161,200 |
2010/04/07 | 2,320 | 2,328 | 2,303 | 2,311 | +11 | +0.5% | 1,342,100 |
2010/04/06 | 2,290 | 2,305 | 2,286 | 2,300 | +10 | +0.4% | 1,255,900 |
2010/04/05 | 2,321 | 2,324 | 2,280 | 2,290 | -27 | -1.2% | 1,277,000 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「中部電」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 |
---|---|---|---|---|---|---|---|---|
中部電 | 199,000円 | -0.3% | -57.8% | 3.02% | 8.85倍 | 0.58倍 |
|
電力3位。浜岡原発3基停止中。東電との合弁に火力発電事業を統合。M&Aで海外展開加速 |
関西電 | 243,200円 | +9.6% | -53.0% | 2.47% | 8.35倍 | 0.95倍 |
|
東京電力に次ぐ業界2位。関西財界の雄。原発依存度高い。ガス・情報通信・不動産も展開 |
東電力HD | 95,600円 | +2.3% | -27.1% | 0.00% | 6.38倍 | 0.61倍 |
|
電力首位。原発事故で政府の一時公的管理下に。賠償、廃炉費用続く。持株会社下で発送電分離 |
大ガス | 357,400円 | -4.7% | -32.5% | 2.66% | 13.05倍 | 0.93倍 |
|
京阪神地盤。都市ガス2位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
東ガス | 351,100円 | -0.9% | -51.4% | 1.99% | 17.51倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
市場注目の銘柄
チャート関連のコラム