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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,003 | 2,040.5 | 2,002 | 2,036 | +33 | +1.6% | 2,786,300 |
| 2025/08/14 | 1,976 | 2,015 | 1,972.5 | 2,003 | +4.5 | +0.2% | 2,012,300 |
| 2025/08/13 | 1,999.5 | 2,008 | 1,977.5 | 1,998.5 | +14 | +0.7% | 2,902,400 |
| 2025/08/12 | 1,985 | 2,014.5 | 1,981 | 1,984.5 | +11 | +0.6% | 3,240,800 |
| 2025/08/08 | 1,965 | 1,995 | 1,965 | 1,973.5 | +16 | +0.8% | 3,333,500 |
| 2025/08/07 | 1,910 | 1,962 | 1,901.5 | 1,957.5 | +47 | +2.5% | 3,212,000 |
| 2025/08/06 | 1,895 | 1,925 | 1,892.5 | 1,910.5 | +19 | +1% | 2,796,400 |
| 2025/08/05 | 1,860 | 1,901.5 | 1,855 | 1,891.5 | +40 | +2.2% | 3,311,700 |
| 2025/08/04 | 1,867 | 1,870 | 1,844.5 | 1,851.5 | -29.5 | -1.6% | 2,256,300 |
| 2025/08/01 | 1,857 | 1,892.5 | 1,838.5 | 1,881 | +35.5 | +1.9% | 2,795,800 |
| 2025/07/31 | 1,847 | 1,859.5 | 1,829.5 | 1,845.5 | +10 | +0.5% | 2,670,800 |
| 2025/07/30 | 1,835 | 1,853.5 | 1,815.5 | 1,835.5 | -34 | -1.8% | 3,320,500 |
| 2025/07/29 | 1,854 | 1,869.5 | 1,839.5 | 1,869.5 | -3 | -0.2% | 2,081,500 |
| 2025/07/28 | 1,874 | 1,880.5 | 1,864 | 1,872.5 | -5 | -0.3% | 1,534,900 |
| 2025/07/25 | 1,876 | 1,883 | 1,861 | 1,877.5 | +2.5 | +0.1% | 1,560,400 |
| 2025/07/24 | 1,857.5 | 1,885 | 1,842 | 1,875 | +17 | +0.9% | 2,420,100 |
| 2025/07/23 | 1,828 | 1,864.5 | 1,822 | 1,858 | +48.5 | +2.7% | 4,098,500 |
| 2025/07/22 | 1,830.5 | 1,843 | 1,795 | 1,809.5 | ±0 | ±0% | 3,085,000 |
| 2025/07/18 | 1,810.5 | 1,828.5 | 1,808.5 | 1,809.5 | -13.5 | -0.7% | 6,861,500 |
| 2025/07/17 | 1,813 | 1,826 | 1,807 | 1,823 | +1 | +0.1% | 2,308,500 |
| 2025/07/16 | 1,822 | 1,828 | 1,813.5 | 1,822 | -7.5 | -0.4% | 2,818,500 |
| 2025/07/15 | 1,828 | 1,840 | 1,815 | 1,829.5 | +9.5 | +0.5% | 2,480,600 |
| 2025/07/14 | 1,785 | 1,826.5 | 1,783 | 1,820 | +34.5 | +1.9% | 1,758,100 |
| 2025/07/11 | 1,810 | 1,821.5 | 1,783 | 1,785.5 | -33 | -1.8% | 2,069,700 |
| 2025/07/10 | 1,849.5 | 1,850.5 | 1,811 | 1,818.5 | -34 | -1.8% | 2,743,000 |
| 2025/07/09 | 1,868 | 1,888 | 1,845.5 | 1,852.5 | -15.5 | -0.8% | 2,403,200 |
| 2025/07/08 | 1,836 | 1,873.5 | 1,831 | 1,868 | +18 | +1% | 3,058,300 |
| 2025/07/07 | 1,855 | 1,872.5 | 1,840 | 1,850 | +2.5 | +0.1% | 2,602,300 |
| 2025/07/04 | 1,820 | 1,853.5 | 1,810 | 1,847.5 | +30 | +1.7% | 3,109,900 |
| 2025/07/03 | 1,812.5 | 1,826.5 | 1,801 | 1,817.5 | -14 | -0.8% | 2,525,600 |
| 2025/07/02 | 1,836.5 | 1,846.5 | 1,815.5 | 1,831.5 | +14.5 | +0.8% | 3,830,800 |
| 2025/07/01 | 1,789.5 | 1,829 | 1,778 | 1,817 | +36 | +2% | 3,706,100 |
| 2025/06/30 | 1,763 | 1,781 | 1,754 | 1,781 | +29 | +1.7% | 2,843,700 |
| 2025/06/27 | 1,751 | 1,769.5 | 1,746.5 | 1,752 | +6 | +0.3% | 2,682,700 |
| 2025/06/26 | 1,713.5 | 1,748.5 | 1,713.5 | 1,746 | +37.5 | +2.2% | 2,550,000 |
| 2025/06/25 | 1,711 | 1,714.5 | 1,696 | 1,708.5 | -5.5 | -0.3% | 1,679,200 |
| 2025/06/24 | 1,720.5 | 1,740 | 1,714 | 1,714 | -1 | -0.1% | 1,417,500 |
| 2025/06/23 | 1,750 | 1,756 | 1,714.5 | 1,715 | -46.5 | -2.6% | 1,986,700 |
| 2025/06/20 | 1,780 | 1,788.5 | 1,761.5 | 1,761.5 | -15.5 | -0.9% | 4,703,700 |
| 2025/06/19 | 1,775 | 1,778.5 | 1,753.5 | 1,777 | +18.5 | +1.1% | 1,938,200 |
| 2025/06/18 | 1,735.5 | 1,773 | 1,729 | 1,758.5 | +30 | +1.7% | 3,046,100 |
| 2025/06/17 | 1,703 | 1,730.5 | 1,701 | 1,728.5 | +11.5 | +0.7% | 2,070,400 |
| 2025/06/16 | 1,724 | 1,744.5 | 1,717 | 1,717 | +11.5 | +0.7% | 2,174,000 |
| 2025/06/13 | 1,679 | 1,714.5 | 1,672.5 | 1,705.5 | +28.5 | +1.7% | 3,143,700 |
| 2025/06/12 | 1,676.5 | 1,678.5 | 1,664.5 | 1,677 | +6.5 | +0.4% | 2,170,600 |
| 2025/06/11 | 1,698 | 1,698 | 1,666 | 1,670.5 | -19 | -1.1% | 2,437,600 |
| 2025/06/10 | 1,688.5 | 1,701 | 1,678.5 | 1,689.5 | -0.5 | ±0% | 4,982,300 |
| 2025/06/09 | 1,695.5 | 1,697.5 | 1,683.5 | 1,690 | -10.5 | -0.6% | 3,466,600 |
| 2025/06/06 | 1,706.5 | 1,715.5 | 1,693 | 1,700.5 | -6 | -0.4% | 2,241,100 |
| 2025/06/05 | 1,711 | 1,726.5 | 1,701.5 | 1,706.5 | -21.5 | -1.2% | 2,064,500 |
1～
50
件表示中 / 3763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 | 203,600円 | -3.3% | -16.8% | 3.44% | 8.31倍 | 0.55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 | 569,600円 | +4.4% | +29.4% | 1.40% | 10.94倍 | 1.16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 | 430,400円 | -1.4% | -13.0% | 2.44% | 13.32倍 | 1.00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 | 74,000円 | -0.2% | +6.1% | 0.00% | 5.15倍 | 0.43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 | 152,100円 | -4.5% | -17.8% | 3.29% | 6.29倍 | 0.90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
