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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,193 | 1,193 | 1,167 | 1,185 | +6 | +0.5% | 3,409,800 |
| 2021/10/29 | 1,191 | 1,196 | 1,143 | 1,179 | -67.5 | -5.4% | 7,431,800 |
| 2021/10/28 | 1,251.5 | 1,261.5 | 1,236.5 | 1,246.5 | -30.5 | -2.4% | 3,148,500 |
| 2021/10/27 | 1,293 | 1,294.5 | 1,270 | 1,277 | -12 | -0.9% | 1,761,000 |
| 2021/10/26 | 1,290 | 1,303 | 1,284 | 1,289 | +4 | +0.3% | 1,514,500 |
| 2021/10/25 | 1,287.5 | 1,293.5 | 1,283.5 | 1,285 | -6.5 | -0.5% | 1,186,900 |
| 2021/10/22 | 1,298 | 1,302 | 1,289 | 1,291.5 | -10 | -0.8% | 1,620,100 |
| 2021/10/21 | 1,309 | 1,311 | 1,300 | 1,301.5 | -1.5 | -0.1% | 1,292,600 |
| 2021/10/20 | 1,315 | 1,315 | 1,298 | 1,303 | -2 | -0.2% | 1,264,600 |
| 2021/10/19 | 1,303.5 | 1,311.5 | 1,300 | 1,305 | +3 | +0.2% | 1,084,700 |
| 2021/10/18 | 1,301 | 1,305.5 | 1,294 | 1,302 | -1 | -0.1% | 1,243,900 |
| 2021/10/15 | 1,311.5 | 1,313 | 1,301.5 | 1,303 | -0.5 | ±0% | 1,311,700 |
| 2021/10/14 | 1,305 | 1,306 | 1,291.5 | 1,303.5 | -5 | -0.4% | 1,473,900 |
| 2021/10/13 | 1,309 | 1,311.5 | 1,298 | 1,308.5 | +7.5 | +0.6% | 1,622,800 |
| 2021/10/12 | 1,322 | 1,322 | 1,301 | 1,301 | -21 | -1.6% | 1,806,900 |
| 2021/10/11 | 1,324 | 1,326.5 | 1,307 | 1,322 | ±0 | ±0% | 1,324,800 |
| 2021/10/08 | 1,312.5 | 1,327 | 1,307.5 | 1,322 | +7 | +0.5% | 1,951,600 |
| 2021/10/07 | 1,331 | 1,333.5 | 1,308 | 1,315 | -21 | -1.6% | 2,077,500 |
| 2021/10/06 | 1,289 | 1,338 | 1,280.5 | 1,336 | +25.5 | +1.9% | 2,758,100 |
| 2021/10/05 | 1,324 | 1,332 | 1,308 | 1,310.5 | -4 | -0.3% | 2,454,800 |
| 2021/10/04 | 1,309.5 | 1,320.5 | 1,308.5 | 1,314.5 | +10 | +0.8% | 1,301,900 |
| 2021/10/01 | 1,315 | 1,321 | 1,300.5 | 1,304.5 | -17 | -1.3% | 2,016,600 |
| 2021/09/30 | 1,354 | 1,361 | 1,319 | 1,321.5 | -18 | -1.3% | 1,992,200 |
| 2021/09/29 | 1,341.5 | 1,344.5 | 1,322.5 | 1,339.5 | -23 | -1.7% | 2,674,000 |
| 2021/09/28 | 1,374 | 1,375 | 1,357 | 1,362.5 | -10 | -0.7% | 1,638,000 |
| 2021/09/27 | 1,377.5 | 1,384 | 1,371.5 | 1,372.5 | -3.5 | -0.3% | 1,612,000 |
| 2021/09/24 | 1,372.5 | 1,379.5 | 1,365 | 1,376 | +18 | +1.3% | 1,920,700 |
| 2021/09/22 | 1,362 | 1,371 | 1,357 | 1,358 | -6 | -0.4% | 1,597,800 |
| 2021/09/21 | 1,350 | 1,373.5 | 1,350 | 1,364 | +7.5 | +0.6% | 1,797,500 |
| 2021/09/17 | 1,358 | 1,359.5 | 1,343 | 1,356.5 | -1.5 | -0.1% | 3,140,200 |
| 2021/09/16 | 1,345 | 1,362 | 1,343.5 | 1,358 | +11 | +0.8% | 1,935,400 |
| 2021/09/15 | 1,359 | 1,362.5 | 1,340.5 | 1,347 | -13.5 | -1% | 1,861,500 |
| 2021/09/14 | 1,369 | 1,370 | 1,355.5 | 1,360.5 | -9 | -0.7% | 2,050,600 |
| 2021/09/13 | 1,356.5 | 1,370.5 | 1,352 | 1,369.5 | +9.5 | +0.7% | 1,668,800 |
| 2021/09/10 | 1,355.5 | 1,361.5 | 1,343 | 1,360 | +1.5 | +0.1% | 2,610,300 |
| 2021/09/09 | 1,336 | 1,376 | 1,335.5 | 1,358.5 | +29.5 | +2.2% | 3,192,900 |
| 2021/09/08 | 1,324.5 | 1,333 | 1,319.5 | 1,329 | +7 | +0.5% | 2,092,300 |
| 2021/09/07 | 1,333.5 | 1,333.5 | 1,317 | 1,322 | -2.5 | -0.2% | 1,837,300 |
| 2021/09/06 | 1,315.5 | 1,328 | 1,313 | 1,324.5 | -13 | -1% | 2,316,300 |
| 2021/09/03 | 1,336 | 1,353 | 1,334.5 | 1,337.5 | -2.5 | -0.2% | 1,959,200 |
| 2021/09/02 | 1,329.5 | 1,340 | 1,326.5 | 1,340 | +9 | +0.7% | 1,422,200 |
| 2021/09/01 | 1,332.5 | 1,340 | 1,327.5 | 1,331 | +2 | +0.2% | 1,031,100 |
| 2021/08/31 | 1,331 | 1,335 | 1,324 | 1,329 | -3.5 | -0.3% | 1,654,200 |
| 2021/08/30 | 1,318 | 1,335 | 1,317.5 | 1,332.5 | +9 | +0.7% | 1,642,000 |
| 2021/08/27 | 1,330 | 1,334.5 | 1,320.5 | 1,323.5 | -11 | -0.8% | 1,075,100 |
| 2021/08/26 | 1,328 | 1,338.5 | 1,327 | 1,334.5 | -1.5 | -0.1% | 1,358,200 |
| 2021/08/25 | 1,340 | 1,348.5 | 1,331 | 1,336 | -12 | -0.9% | 1,317,100 |
| 2021/08/24 | 1,345.5 | 1,355.5 | 1,344.5 | 1,348 | -2.5 | -0.2% | 1,251,600 |
| 2021/08/23 | 1,351 | 1,359.5 | 1,347 | 1,350.5 | +7 | +0.5% | 1,380,600 |
| 2021/08/20 | 1,332.5 | 1,347 | 1,331 | 1,343.5 | +17.5 | +1.3% | 1,626,700 |
751～
800
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
