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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,651 | 1,656 | 1,626.5 | 1,640.5 | -19 | -1.1% | 2,591,700 |
| 2024/11/20 | 1,676 | 1,683.5 | 1,659.5 | 1,659.5 | -22 | -1.3% | 1,911,200 |
| 2024/11/19 | 1,710 | 1,713.5 | 1,679 | 1,681.5 | -32.5 | -1.9% | 2,287,700 |
| 2024/11/18 | 1,700 | 1,736.5 | 1,698.5 | 1,714 | +13.5 | +0.8% | 1,976,100 |
| 2024/11/15 | 1,686.5 | 1,720 | 1,675.5 | 1,700.5 | +38 | +2.3% | 2,694,400 |
| 2024/11/14 | 1,663 | 1,685 | 1,645 | 1,662.5 | -40.5 | -2.4% | 3,627,200 |
| 2024/11/13 | 1,707 | 1,723 | 1,698 | 1,703 | -3.5 | -0.2% | 2,019,400 |
| 2024/11/12 | 1,697 | 1,709.5 | 1,688 | 1,706.5 | +24.5 | +1.5% | 2,181,500 |
| 2024/11/11 | 1,690.5 | 1,703.5 | 1,672.5 | 1,682 | -22 | -1.3% | 1,791,300 |
| 2024/11/08 | 1,754.5 | 1,754.5 | 1,698 | 1,704 | -31 | -1.8% | 1,813,800 |
| 2024/11/07 | 1,725.5 | 1,750.5 | 1,718.5 | 1,735 | +25 | +1.5% | 1,907,400 |
| 2024/11/06 | 1,715 | 1,740 | 1,704.5 | 1,710 | -12.5 | -0.7% | 2,153,300 |
| 2024/11/05 | 1,740 | 1,740 | 1,703 | 1,722.5 | -24.5 | -1.4% | 2,047,200 |
| 2024/11/01 | 1,733.5 | 1,762 | 1,728 | 1,747 | -8 | -0.5% | 1,815,600 |
| 2024/10/31 | 1,758.5 | 1,782.5 | 1,745.5 | 1,755 | -1.5 | -0.1% | 2,521,400 |
| 2024/10/30 | 1,728.5 | 1,782 | 1,703 | 1,756.5 | +51.5 | +3% | 5,247,000 |
| 2024/10/29 | 1,684 | 1,705 | 1,680 | 1,705 | +37.5 | +2.2% | 2,487,300 |
| 2024/10/28 | 1,650 | 1,678 | 1,631.5 | 1,667.5 | +17 | +1% | 1,983,500 |
| 2024/10/25 | 1,657 | 1,679 | 1,642 | 1,650.5 | -7.5 | -0.5% | 1,552,000 |
| 2024/10/24 | 1,676 | 1,677.5 | 1,647 | 1,658 | -25.5 | -1.5% | 1,999,100 |
| 2024/10/23 | 1,692.5 | 1,711 | 1,682.5 | 1,683.5 | -13 | -0.8% | 1,255,300 |
| 2024/10/22 | 1,695 | 1,711 | 1,684 | 1,696.5 | -3 | -0.2% | 1,681,900 |
| 2024/10/21 | 1,737.5 | 1,737.5 | 1,696 | 1,699.5 | -46 | -2.6% | 2,110,400 |
| 2024/10/18 | 1,772 | 1,776.5 | 1,741 | 1,745.5 | -12 | -0.7% | 2,133,500 |
| 2024/10/17 | 1,742 | 1,799.5 | 1,734 | 1,757.5 | +73.5 | +4.4% | 3,896,700 |
| 2024/10/16 | 1,681 | 1,701 | 1,677.5 | 1,684 | +3 | +0.2% | 1,547,000 |
| 2024/10/15 | 1,692.5 | 1,702 | 1,681 | 1,681 | -1.5 | -0.1% | 1,868,600 |
| 2024/10/11 | 1,692 | 1,695.5 | 1,674 | 1,682.5 | -16.5 | -1% | 2,236,900 |
| 2024/10/10 | 1,713 | 1,722 | 1,697 | 1,699 | -13 | -0.8% | 1,522,600 |
| 2024/10/09 | 1,739.5 | 1,742.5 | 1,702 | 1,712 | -14 | -0.8% | 1,985,300 |
| 2024/10/08 | 1,701 | 1,745.5 | 1,701 | 1,726 | +1 | +0.1% | 2,350,700 |
| 2024/10/07 | 1,734.5 | 1,738 | 1,713 | 1,725 | +0.5 | ±0% | 1,821,400 |
| 2024/10/04 | 1,705.5 | 1,733 | 1,703.5 | 1,724.5 | +18.5 | +1.1% | 1,474,300 |
| 2024/10/03 | 1,707.5 | 1,721 | 1,698 | 1,706 | +28 | +1.7% | 1,483,100 |
| 2024/10/02 | 1,680 | 1,701.5 | 1,673.5 | 1,678 | -2.5 | -0.1% | 1,665,500 |
| 2024/10/01 | 1,690 | 1,700.5 | 1,677.5 | 1,680.5 | -0.5 | ±0% | 1,672,400 |
| 2024/09/30 | 1,695 | 1,714 | 1,666 | 1,681 | -75 | -4.3% | 3,291,200 |
| 2024/09/27 | 1,745 | 1,759.5 | 1,726.5 | 1,756 | -11.5 | -0.7% | 2,187,200 |
| 2024/09/26 | 1,736 | 1,767.5 | 1,725.5 | 1,767.5 | +36.5 | +2.1% | 2,308,100 |
| 2024/09/25 | 1,742 | 1,742 | 1,716.5 | 1,731 | +5 | +0.3% | 1,504,300 |
| 2024/09/24 | 1,710.5 | 1,734 | 1,702.5 | 1,726 | +26 | +1.5% | 1,602,700 |
| 2024/09/20 | 1,727.5 | 1,732 | 1,696 | 1,700 | -18 | -1% | 3,307,700 |
| 2024/09/19 | 1,718 | 1,729.5 | 1,702.5 | 1,718 | +7.5 | +0.4% | 1,549,200 |
| 2024/09/18 | 1,690 | 1,710.5 | 1,683 | 1,710.5 | +22.5 | +1.3% | 1,417,700 |
| 2024/09/17 | 1,714 | 1,722 | 1,663 | 1,688 | -13.5 | -0.8% | 2,320,800 |
| 2024/09/13 | 1,706.5 | 1,715.5 | 1,698 | 1,701.5 | -23.5 | -1.4% | 1,805,600 |
| 2024/09/12 | 1,726.5 | 1,732 | 1,710 | 1,725 | +3.5 | +0.2% | 2,854,400 |
| 2024/09/11 | 1,740.5 | 1,740.5 | 1,703 | 1,721.5 | -31.5 | -1.8% | 2,491,000 |
| 2024/09/10 | 1,790.5 | 1,793.5 | 1,750.5 | 1,753 | -41.5 | -2.3% | 2,316,000 |
| 2024/09/09 | 1,775 | 1,805 | 1,756 | 1,794.5 | -10 | -0.6% | 1,521,200 |
1～
50
件表示中 / 3585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 | 164,000円 | -0.3% | -46.0% | 3.66% | 5.91倍 | 0.45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 | 185,000円 | +9.6% | -53.0% | 3.24% | 6.35倍 | 0.66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 |
| 大ガス | 315,700円 | -4.7% | -32.5% | 3.01% | 11.37倍 | 0.76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 |
| 東電力ＨＤ | 56,100円 | +2.3% | -27.1% | 0.00% | 3.74倍 | 0.24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 |
| 九州電 | 142,000円 | +7.5% | -45.4% | 3.52% | 7.13倍 | 0.70倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
市場注目の銘柄
チャート関連のコラム
