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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,746.5 | 1,768 | 1,731 | 1,768 | +19.5 | +1.1% | 5,621,900 |
| 2025/05/29 | 1,736.5 | 1,756 | 1,736.5 | 1,748.5 | +11.5 | +0.7% | 1,870,700 |
| 2025/05/28 | 1,747 | 1,753 | 1,736 | 1,737 | -10 | -0.6% | 1,483,800 |
| 2025/05/27 | 1,746.5 | 1,754 | 1,737 | 1,747 | -1 | -0.1% | 1,318,600 |
| 2025/05/26 | 1,735.5 | 1,750 | 1,729 | 1,748 | +13.5 | +0.8% | 1,159,200 |
| 2025/05/23 | 1,733.5 | 1,749.5 | 1,728 | 1,734.5 | -7.5 | -0.4% | 1,637,800 |
| 2025/05/22 | 1,757.5 | 1,759.5 | 1,725.5 | 1,742 | -18 | -1% | 2,044,600 |
| 2025/05/21 | 1,769 | 1,776.5 | 1,756 | 1,760 | +31 | +1.8% | 2,326,800 |
| 2025/05/20 | 1,748 | 1,752 | 1,720.5 | 1,729 | -24.5 | -1.4% | 1,996,500 |
| 2025/05/19 | 1,774.5 | 1,779 | 1,749 | 1,753.5 | -1.5 | -0.1% | 1,438,800 |
| 2025/05/16 | 1,754.5 | 1,762 | 1,743 | 1,755 | -5.5 | -0.3% | 1,692,000 |
| 2025/05/15 | 1,764 | 1,769.5 | 1,748.5 | 1,760.5 | -3.5 | -0.2% | 1,651,700 |
| 2025/05/14 | 1,750 | 1,766 | 1,727 | 1,764 | -4 | -0.2% | 1,767,300 |
| 2025/05/13 | 1,792.5 | 1,796 | 1,756.5 | 1,768 | -36 | -2% | 3,228,900 |
| 2025/05/12 | 1,812.5 | 1,819.5 | 1,795.5 | 1,804 | -3.5 | -0.2% | 2,116,700 |
| 2025/05/09 | 1,798.5 | 1,829 | 1,793 | 1,807.5 | +10 | +0.6% | 2,470,300 |
| 2025/05/08 | 1,842 | 1,842 | 1,793.5 | 1,797.5 | -47 | -2.5% | 2,533,500 |
| 2025/05/07 | 1,859.5 | 1,875 | 1,831 | 1,844.5 | -4 | -0.2% | 3,137,100 |
| 2025/05/02 | 1,858.5 | 1,859.5 | 1,833 | 1,848.5 | -1.5 | -0.1% | 3,059,600 |
| 2025/05/01 | 1,842.5 | 1,854.5 | 1,821.5 | 1,850 | -2 | -0.1% | 2,782,500 |
| 2025/04/30 | 1,811 | 1,860 | 1,804 | 1,852 | +67 | +3.8% | 6,428,600 |
| 2025/04/28 | 1,785 | 1,813.5 | 1,770.5 | 1,785 | +25.5 | +1.4% | 4,294,000 |
| 2025/04/25 | 1,715.5 | 1,769 | 1,711.5 | 1,759.5 | +36.5 | +2.1% | 3,358,900 |
| 2025/04/24 | 1,715 | 1,728.5 | 1,709.5 | 1,723 | -7 | -0.4% | 4,569,600 |
| 2025/04/23 | 1,726.5 | 1,741 | 1,710 | 1,730 | +29 | +1.7% | 3,434,400 |
| 2025/04/22 | 1,677.5 | 1,710.5 | 1,667 | 1,701 | +30.5 | +1.8% | 2,375,900 |
| 2025/04/21 | 1,684 | 1,684.5 | 1,656.5 | 1,670.5 | -14.5 | -0.9% | 1,504,000 |
| 2025/04/18 | 1,656.5 | 1,689.5 | 1,653.5 | 1,685 | +41 | +2.5% | 2,213,500 |
| 2025/04/17 | 1,646.5 | 1,664.5 | 1,633.5 | 1,644 | +10.5 | +0.6% | 1,684,900 |
| 2025/04/16 | 1,627 | 1,638.5 | 1,614 | 1,633.5 | +7 | +0.4% | 1,978,800 |
| 2025/04/15 | 1,652.5 | 1,657 | 1,622.5 | 1,626.5 | -13.5 | -0.8% | 1,590,800 |
| 2025/04/14 | 1,644 | 1,651.5 | 1,629 | 1,640 | +14 | +0.9% | 2,105,000 |
| 2025/04/11 | 1,635 | 1,638.5 | 1,596 | 1,626 | -23 | -1.4% | 3,350,400 |
| 2025/04/10 | 1,656 | 1,661 | 1,614 | 1,649 | +57 | +3.6% | 3,313,100 |
| 2025/04/09 | 1,596 | 1,608 | 1,570 | 1,592 | -10.5 | -0.7% | 2,811,800 |
| 2025/04/08 | 1,578.5 | 1,626 | 1,572.5 | 1,602.5 | +50.5 | +3.3% | 3,316,700 |
| 2025/04/07 | 1,510 | 1,593.5 | 1,444 | 1,552 | -75 | -4.6% | 4,632,900 |
| 2025/04/04 | 1,610 | 1,644 | 1,606.5 | 1,627 | +7.5 | +0.5% | 3,934,400 |
| 2025/04/03 | 1,595 | 1,627.5 | 1,578.5 | 1,619.5 | -8.5 | -0.5% | 3,183,400 |
| 2025/04/02 | 1,676.5 | 1,683.5 | 1,628 | 1,628 | -54.5 | -3.2% | 2,594,400 |
| 2025/04/01 | 1,680 | 1,733 | 1,662.5 | 1,682.5 | +59.5 | +3.7% | 6,040,600 |
| 2025/03/31 | 1,632 | 1,640 | 1,610.5 | 1,623 | -35.5 | -2.1% | 2,894,500 |
| 2025/03/28 | 1,669 | 1,676 | 1,649.5 | 1,658.5 | -46 | -2.7% | 2,592,700 |
| 2025/03/27 | 1,707 | 1,714.5 | 1,688 | 1,704.5 | -1.5 | -0.1% | 2,708,200 |
| 2025/03/26 | 1,715.5 | 1,723.5 | 1,698 | 1,706 | -9 | -0.5% | 2,507,300 |
| 2025/03/25 | 1,703.5 | 1,722.5 | 1,703.5 | 1,715 | +3 | +0.2% | 1,954,500 |
| 2025/03/24 | 1,716.5 | 1,721 | 1,693 | 1,712 | -14 | -0.8% | 1,668,300 |
| 2025/03/21 | 1,723 | 1,737.5 | 1,723 | 1,726 | +3 | +0.2% | 2,772,200 |
| 2025/03/19 | 1,704.5 | 1,732.5 | 1,703.5 | 1,723 | +23.5 | +1.4% | 2,071,200 |
| 2025/03/18 | 1,720 | 1,723 | 1,691.5 | 1,699.5 | -8.5 | -0.5% | 2,249,200 |
1～
50
件表示中 / 3710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 | 176,800円 | -3.3% | -16.8% | 3.96% | 7.22倍 | 0.48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 |
| 東ガス | 484,500円 | +4.4% | +29.4% | 1.65% | 13.18倍 | 1.02倍 |
|
都市ガス首位。電力と合わせ総合エネルギー企業化。海外ガス田開発も。都市ガス脱炭素化に力 |
| 大ガス | 367,300円 | -1.4% | -13.0% | 2.86% | 11.48倍 | 0.86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 | 39,700円 | -0.2% | +6.1% | 0.00% | 2.77倍 | 0.23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 | 124,000円 | -4.5% | -17.8% | 4.03% | 5.13倍 | 0.74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
