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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,002 | 2,028.5 | 1,992 | 2,010 | +6.5 | +0.3% | 1,937,400 |
| 2024/05/01 | 2,009.5 | 2,020.5 | 1,976.5 | 2,003.5 | -21.5 | -1.1% | 2,388,900 |
| 2024/04/30 | 1,959 | 2,080 | 1,951.5 | 2,025 | +70.5 | +3.6% | 4,248,900 |
| 2024/04/26 | 1,976 | 1,978 | 1,929.5 | 1,954.5 | -27 | -1.4% | 3,061,000 |
| 2024/04/25 | 2,033 | 2,033 | 1,979 | 1,981.5 | -42 | -2.1% | 1,953,200 |
| 2024/04/24 | 2,030 | 2,038.5 | 2,002.5 | 2,023.5 | +10.5 | +0.5% | 2,620,700 |
| 2024/04/23 | 2,022.5 | 2,052 | 2,006.5 | 2,013 | -10 | -0.5% | 2,389,700 |
| 2024/04/22 | 1,978.5 | 2,035 | 1,974.5 | 2,023 | +83 | +4.3% | 2,741,500 |
| 2024/04/19 | 1,973.5 | 1,980 | 1,925.5 | 1,940 | -41.5 | -2.1% | 3,303,200 |
| 2024/04/18 | 1,939 | 1,992 | 1,927.5 | 1,981.5 | +49.5 | +2.6% | 2,916,200 |
| 2024/04/17 | 2,034 | 2,041.5 | 1,930.5 | 1,932 | -100.5 | -4.9% | 3,442,200 |
| 2024/04/16 | 2,077 | 2,098.5 | 2,032.5 | 2,032.5 | -45.5 | -2.2% | 3,645,300 |
| 2024/04/15 | 2,005 | 2,085 | 1,983 | 2,078 | +46 | +2.3% | 2,998,800 |
| 2024/04/12 | 2,030 | 2,054 | 2,003.5 | 2,032 | +5 | +0.2% | 2,992,900 |
| 2024/04/11 | 1,965 | 2,070 | 1,947 | 2,027 | +53.5 | +2.7% | 3,952,600 |
| 2024/04/10 | 1,952 | 1,992.5 | 1,938 | 1,973.5 | +21.5 | +1.1% | 1,879,400 |
| 2024/04/09 | 1,951 | 1,961 | 1,932.5 | 1,952 | +3 | +0.2% | 1,502,600 |
| 2024/04/08 | 1,950 | 1,961 | 1,934 | 1,949 | +0.5 | ±0% | 2,308,200 |
| 2024/04/05 | 1,950 | 1,957.5 | 1,908.5 | 1,948.5 | -34.5 | -1.7% | 2,574,500 |
| 2024/04/04 | 1,980 | 2,007.5 | 1,976.5 | 1,983 | +27 | +1.4% | 2,526,400 |
| 2024/04/03 | 1,935 | 1,990 | 1,933 | 1,956 | +27.5 | +1.4% | 3,194,600 |
| 2024/04/02 | 1,943.5 | 1,973 | 1,922 | 1,928.5 | -15.5 | -0.8% | 2,047,600 |
| 2024/04/01 | 2,000 | 2,001.5 | 1,931 | 1,944 | -45 | -2.3% | 1,975,600 |
| 2024/03/29 | 1,979 | 2,003.5 | 1,969 | 1,989 | +14.5 | +0.7% | 1,460,100 |
| 2024/03/28 | 1,966 | 2,002.5 | 1,960 | 1,974.5 | -15.5 | -0.8% | 2,355,500 |
| 2024/03/27 | 2,042 | 2,053 | 1,986.5 | 1,990 | -36 | -1.8% | 3,717,400 |
| 2024/03/26 | 2,001 | 2,041.5 | 2,001 | 2,026 | +24 | +1.2% | 2,168,200 |
| 2024/03/25 | 2,040 | 2,042 | 2,001 | 2,002 | -27.5 | -1.4% | 2,363,400 |
| 2024/03/22 | 2,014 | 2,043 | 2,006 | 2,029.5 | +15.5 | +0.8% | 2,177,100 |
| 2024/03/21 | 2,023.5 | 2,027 | 1,988 | 2,014 | +13 | +0.6% | 2,682,800 |
| 2024/03/19 | 1,990.5 | 2,011 | 1,979.5 | 2,001 | +29 | +1.5% | 2,523,100 |
| 2024/03/18 | 2,039 | 2,049.5 | 1,956.5 | 1,972 | -57.5 | -2.8% | 3,332,800 |
| 2024/03/15 | 1,989 | 2,029.5 | 1,973.5 | 2,029.5 | +57 | +2.9% | 4,848,500 |
| 2024/03/14 | 1,913.5 | 1,984 | 1,912 | 1,972.5 | +59 | +3.1% | 3,777,700 |
| 2024/03/13 | 1,885 | 1,931 | 1,880 | 1,913.5 | +33 | +1.8% | 3,626,600 |
| 2024/03/12 | 1,878 | 1,883 | 1,840.5 | 1,880.5 | +2.5 | +0.1% | 2,082,000 |
| 2024/03/11 | 1,916.5 | 1,928.5 | 1,855.5 | 1,878 | -43.5 | -2.3% | 2,866,800 |
| 2024/03/08 | 1,895 | 1,933.5 | 1,890.5 | 1,921.5 | +6 | +0.3% | 2,120,900 |
| 2024/03/07 | 1,900 | 1,915.5 | 1,885.5 | 1,915.5 | +15 | +0.8% | 2,526,800 |
| 2024/03/06 | 1,870 | 1,909 | 1,861.5 | 1,900.5 | +20.5 | +1.1% | 2,192,700 |
| 2024/03/05 | 1,871 | 1,891.5 | 1,857 | 1,880 | +7.5 | +0.4% | 1,593,500 |
| 2024/03/04 | 1,880 | 1,892.5 | 1,862 | 1,872.5 | -14.5 | -0.8% | 2,493,200 |
| 2024/03/01 | 1,870 | 1,892.5 | 1,865 | 1,887 | +20.5 | +1.1% | 1,523,200 |
| 2024/02/29 | 1,890 | 1,907.5 | 1,864 | 1,866.5 | -41.5 | -2.2% | 2,980,800 |
| 2024/02/28 | 1,879.5 | 1,927 | 1,876 | 1,908 | +40.5 | +2.2% | 2,987,100 |
| 2024/02/27 | 1,866.5 | 1,888 | 1,842.5 | 1,867.5 | -11.5 | -0.6% | 2,252,900 |
| 2024/02/26 | 1,900 | 1,914.5 | 1,877.5 | 1,879 | -16 | -0.8% | 1,924,800 |
| 2024/02/22 | 1,891.5 | 1,913.5 | 1,883 | 1,895 | ±0 | ±0% | 2,365,300 |
| 2024/02/21 | 1,915.5 | 1,921 | 1,882.5 | 1,895 | -21 | -1.1% | 1,891,900 |
| 2024/02/20 | 1,910.5 | 1,924 | 1,894.5 | 1,916 | -1.5 | -0.1% | 1,651,500 |
1～
50
件表示中 / 3448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 | 201,000円 | -0.3% | -57.8% | 2.99% | 8.94倍 | 0.59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 | 251,000円 | +9.6% | -53.0% | 2.39% | 8.62倍 | 0.99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 | 97,200円 | +2.3% | -27.1% | 0.00% | 6.48倍 | 0.62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 |
| 東ガス | 356,500円 | -0.9% | -51.4% | 1.96% | 17.78倍 | 0.84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 |
| 大ガス | 348,100円 | -8.4% | +199.4% | 2.08% | 10.74倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
