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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 1,675.5 | 1,712 | 1,666.5 | 1,708 | +29.5 | +1.8% | 2,801,100 |
| 2025/03/14 | 1,665.5 | 1,692.5 | 1,654 | 1,678.5 | +14 | +0.8% | 3,355,000 |
| 2025/03/13 | 1,640 | 1,664.5 | 1,638 | 1,664.5 | +8.5 | +0.5% | 1,972,900 |
| 2025/03/12 | 1,608.5 | 1,663.5 | 1,608.5 | 1,656 | +29.5 | +1.8% | 3,261,400 |
| 2025/03/11 | 1,634.5 | 1,638.5 | 1,601 | 1,626.5 | -14 | -0.9% | 2,449,100 |
| 2025/03/10 | 1,627 | 1,651 | 1,618 | 1,640.5 | +14 | +0.9% | 3,358,400 |
| 2025/03/07 | 1,600 | 1,628 | 1,592 | 1,626.5 | +26.5 | +1.7% | 3,156,100 |
| 2025/03/06 | 1,590 | 1,605.5 | 1,589 | 1,600 | +6.5 | +0.4% | 3,171,000 |
| 2025/03/05 | 1,604.5 | 1,616 | 1,591 | 1,593.5 | -8.5 | -0.5% | 2,187,500 |
| 2025/03/04 | 1,600.5 | 1,614.5 | 1,597 | 1,602 | -8.5 | -0.5% | 2,363,700 |
| 2025/03/03 | 1,610.5 | 1,626.5 | 1,592 | 1,610.5 | +24 | +1.5% | 2,062,500 |
| 2025/02/28 | 1,600 | 1,631.5 | 1,586.5 | 1,586.5 | -16.5 | -1% | 6,377,000 |
| 2025/02/27 | 1,595 | 1,609 | 1,591 | 1,603 | +14 | +0.9% | 2,472,500 |
| 2025/02/26 | 1,600 | 1,614 | 1,576 | 1,589 | -1.5 | -0.1% | 2,794,300 |
| 2025/02/25 | 1,567 | 1,590.5 | 1,566.5 | 1,590.5 | +24 | +1.5% | 2,781,100 |
| 2025/02/21 | 1,589 | 1,593.5 | 1,565.5 | 1,566.5 | -9 | -0.6% | 1,707,800 |
| 2025/02/20 | 1,576 | 1,586 | 1,568.5 | 1,575.5 | +9 | +0.6% | 1,953,000 |
| 2025/02/19 | 1,582 | 1,589.5 | 1,562.5 | 1,566.5 | -13.5 | -0.9% | 1,787,000 |
| 2025/02/18 | 1,561 | 1,581.5 | 1,561 | 1,580 | +25.5 | +1.6% | 1,846,600 |
| 2025/02/17 | 1,560 | 1,569.5 | 1,548.5 | 1,554.5 | -8.5 | -0.5% | 2,236,800 |
| 2025/02/14 | 1,563.5 | 1,580.5 | 1,559.5 | 1,563 | -2.5 | -0.2% | 2,594,900 |
| 2025/02/13 | 1,567 | 1,570.5 | 1,557.5 | 1,565.5 | +8 | +0.5% | 1,951,300 |
| 2025/02/12 | 1,579.5 | 1,579.5 | 1,548 | 1,557.5 | -14.5 | -0.9% | 2,160,200 |
| 2025/02/10 | 1,550 | 1,577 | 1,549.5 | 1,572 | +20 | +1.3% | 2,123,100 |
| 2025/02/07 | 1,567.5 | 1,568 | 1,543.5 | 1,552 | -14 | -0.9% | 2,527,100 |
| 2025/02/06 | 1,567.5 | 1,581 | 1,561 | 1,566 | +1 | +0.1% | 1,935,100 |
| 2025/02/05 | 1,567.5 | 1,571 | 1,556.5 | 1,565 | +5.5 | +0.4% | 2,033,000 |
| 2025/02/04 | 1,614.5 | 1,615 | 1,546 | 1,559.5 | -41.5 | -2.6% | 4,173,200 |
| 2025/02/03 | 1,606 | 1,613.5 | 1,593 | 1,601 | -17.5 | -1.1% | 2,304,200 |
| 2025/01/31 | 1,628 | 1,628 | 1,609 | 1,618.5 | -5 | -0.3% | 1,836,900 |
| 2025/01/30 | 1,604 | 1,626 | 1,601 | 1,623.5 | +15.5 | +1% | 1,256,700 |
| 2025/01/29 | 1,602 | 1,611.5 | 1,598.5 | 1,608 | +4.5 | +0.3% | 1,048,800 |
| 2025/01/28 | 1,625 | 1,626 | 1,603 | 1,603.5 | -16.5 | -1% | 1,548,900 |
| 2025/01/27 | 1,625 | 1,626 | 1,608.5 | 1,620 | +19 | +1.2% | 969,100 |
| 2025/01/24 | 1,609 | 1,621 | 1,599 | 1,601 | +0.5 | ±0% | 1,248,300 |
| 2025/01/23 | 1,587 | 1,604.5 | 1,566 | 1,600.5 | -5 | -0.3% | 2,410,200 |
| 2025/01/22 | 1,590 | 1,617 | 1,589 | 1,605.5 | +9 | +0.6% | 1,577,600 |
1～
50
件表示中 / 3673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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 |
| 東ガス | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22倍 | 1.00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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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
