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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,265 | 1,276 | 1,251 | 1,255 | -10 | -0.8% | 2,325,200 |
| 2022/06/14 | 1,269 | 1,280 | 1,261 | 1,265 | -19 | -1.5% | 1,984,200 |
| 2022/06/13 | 1,265 | 1,284 | 1,263 | 1,284 | +18 | +1.4% | 1,786,100 |
| 2022/06/10 | 1,265 | 1,278 | 1,259 | 1,266 | -7 | -0.5% | 2,192,200 |
| 2022/06/09 | 1,294 | 1,296 | 1,272 | 1,273 | -29 | -2.2% | 2,990,000 |
| 2022/06/08 | 1,292 | 1,306 | 1,291 | 1,302 | +2 | +0.2% | 1,711,400 |
| 2022/06/07 | 1,302 | 1,304 | 1,295 | 1,300 | +4 | +0.3% | 1,913,600 |
| 2022/06/06 | 1,292 | 1,304 | 1,291 | 1,296 | -4 | -0.3% | 1,547,100 |
| 2022/06/03 | 1,298 | 1,300 | 1,282 | 1,300 | +10 | +0.8% | 1,988,400 |
| 2022/06/02 | 1,290 | 1,309 | 1,279 | 1,290 | +7 | +0.5% | 2,457,500 |
| 2022/06/01 | 1,302 | 1,303 | 1,279 | 1,283 | -8 | -0.6% | 2,276,100 |
| 2022/05/31 | 1,304 | 1,312 | 1,282 | 1,291 | -21 | -1.6% | 8,565,400 |
| 2022/05/30 | 1,301 | 1,322 | 1,294 | 1,312 | +2 | +0.2% | 2,890,700 |
| 2022/05/27 | 1,319 | 1,325 | 1,302 | 1,310 | -6 | -0.5% | 2,010,100 |
| 2022/05/26 | 1,319 | 1,321 | 1,306 | 1,316 | -6 | -0.5% | 1,832,100 |
| 2022/05/25 | 1,316 | 1,338 | 1,308 | 1,322 | +11 | +0.8% | 2,494,600 |
| 2022/05/24 | 1,305 | 1,315 | 1,294 | 1,311 | -4 | -0.3% | 2,086,800 |
| 2022/05/23 | 1,298 | 1,315 | 1,291 | 1,315 | +21 | +1.6% | 1,911,600 |
| 2022/05/20 | 1,286 | 1,302 | 1,277 | 1,294 | -10 | -0.8% | 3,075,200 |
| 2022/05/19 | 1,303 | 1,308 | 1,290 | 1,304 | -5 | -0.4% | 2,123,300 |
| 2022/05/18 | 1,298 | 1,319 | 1,287 | 1,309 | +10 | +0.8% | 2,629,600 |
| 2022/05/17 | 1,327 | 1,329 | 1,299 | 1,299 | -17 | -1.3% | 2,170,700 |
| 2022/05/16 | 1,323 | 1,330 | 1,310 | 1,316 | -20 | -1.5% | 2,183,300 |
| 2022/05/13 | 1,317 | 1,337 | 1,293 | 1,336 | +9 | +0.7% | 2,487,600 |
| 2022/05/12 | 1,348 | 1,348 | 1,320 | 1,327 | -15 | -1.1% | 2,695,500 |
| 2022/05/11 | 1,338 | 1,348 | 1,327 | 1,342 | -3 | -0.2% | 2,716,000 |
| 2022/05/10 | 1,331 | 1,355 | 1,326 | 1,345 | +21 | +1.6% | 2,812,700 |
| 2022/05/09 | 1,334 | 1,334 | 1,312 | 1,324 | -12 | -0.9% | 2,531,400 |
| 2022/05/06 | 1,314 | 1,349 | 1,301 | 1,336 | +28 | +2.1% | 5,011,300 |
| 2022/05/02 | 1,282 | 1,316 | 1,273 | 1,308 | -4 | -0.3% | 5,167,700 |
| 2022/04/28 | 1,291 | 1,315 | 1,258 | 1,312 | +9 | +0.7% | 4,363,600 |
| 2022/04/27 | 1,324 | 1,327 | 1,300 | 1,303 | -8 | -0.6% | 2,821,500 |
| 2022/04/26 | 1,299 | 1,326 | 1,297 | 1,311 | +12 | +0.9% | 3,227,300 |
| 2022/04/25 | 1,297 | 1,307 | 1,286 | 1,299 | -11 | -0.8% | 2,660,700 |
| 2022/04/22 | 1,310 | 1,317 | 1,293 | 1,310 | +2 | +0.2% | 20,443,700 |
| 2022/04/21 | 1,328 | 1,332 | 1,308 | 1,308 | -14 | -1.1% | 2,831,800 |
| 2022/04/20 | 1,303 | 1,325 | 1,297 | 1,322 | +21 | +1.6% | 3,301,300 |
| 2022/04/19 | 1,320 | 1,324 | 1,293 | 1,301 | -19 | -1.4% | 3,806,600 |
| 2022/04/18 | 1,326 | 1,337 | 1,313 | 1,320 | -9 | -0.7% | 2,586,900 |
| 2022/04/15 | 1,335 | 1,349 | 1,323 | 1,329 | -10 | -0.7% | 3,318,100 |
| 2022/04/14 | 1,316 | 1,345 | 1,313 | 1,339 | +23 | +1.7% | 3,203,800 |
| 2022/04/13 | 1,323 | 1,335 | 1,312 | 1,316 | +5 | +0.4% | 3,812,800 |
| 2022/04/12 | 1,314 | 1,320 | 1,284 | 1,311 | -9 | -0.7% | 3,813,500 |
| 2022/04/11 | 1,252 | 1,332 | 1,246 | 1,320 | +91 | +7.4% | 8,738,000 |
| 2022/04/08 | 1,222 | 1,229 | 1,204 | 1,229 | +11 | +0.9% | 2,410,500 |
| 2022/04/07 | 1,218 | 1,224 | 1,207 | 1,218 | -11 | -0.9% | 3,779,400 |
| 2022/04/06 | 1,242 | 1,259 | 1,228 | 1,229 | -11 | -0.9% | 2,371,700 |
| 2022/04/05 | 1,266 | 1,268 | 1,235 | 1,240 | -29 | -2.3% | 3,151,500 |
| 2022/04/04 | 1,270 | 1,271 | 1,251 | 1,269 | +3 | +0.2% | 1,617,200 |
| 2022/04/01 | 1,264 | 1,267 | 1,238 | 1,266 | +3 | +0.2% | 2,615,200 |
601～
650
件表示中 / 3586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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90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 | 318,300円 | -4.7% | -32.5% | 2.98% | 11.46倍 | 0.77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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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
