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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 1,168 | 1,169 | 1,135 | 1,149 | -3 | -0.3% | 1,948,900 |
| 2022/03/11 | 1,145 | 1,158 | 1,142 | 1,152 | -3 | -0.3% | 2,739,500 |
| 2022/03/10 | 1,149 | 1,168 | 1,141 | 1,155 | +20 | +1.8% | 2,354,600 |
| 2022/03/09 | 1,170 | 1,173 | 1,135 | 1,135 | -42 | -3.6% | 4,112,400 |
| 2022/03/08 | 1,195 | 1,200 | 1,166 | 1,177 | -28 | -2.3% | 3,391,900 |
| 2022/03/07 | 1,181 | 1,211 | 1,173 | 1,205 | +20 | +1.7% | 3,780,700 |
| 2022/03/04 | 1,180 | 1,191 | 1,174 | 1,185 | +13 | +1.1% | 3,262,300 |
| 2022/03/03 | 1,173 | 1,179 | 1,166 | 1,172 | +10 | +0.9% | 2,609,800 |
| 2022/03/02 | 1,151 | 1,168 | 1,151 | 1,162 | -1 | -0.1% | 2,342,400 |
| 2022/03/01 | 1,156 | 1,171 | 1,152 | 1,163 | +10 | +0.9% | 2,848,700 |
| 2022/02/28 | 1,132 | 1,153 | 1,131 | 1,153 | +30 | +2.7% | 4,561,000 |
| 2022/02/25 | 1,132 | 1,139 | 1,122 | 1,123 | -20 | -1.7% | 2,894,900 |
| 2022/02/24 | 1,135 | 1,143 | 1,126 | 1,143 | -1 | -0.1% | 2,859,300 |
| 2022/02/22 | 1,135 | 1,144 | 1,132 | 1,144 | +8 | +0.7% | 2,711,500 |
| 2022/02/21 | 1,137 | 1,139 | 1,128 | 1,136 | +5 | +0.4% | 1,541,100 |
| 2022/02/18 | 1,132 | 1,140 | 1,131 | 1,131 | -5 | -0.4% | 2,316,100 |
| 2022/02/17 | 1,135 | 1,141 | 1,127 | 1,136 | +1 | +0.1% | 2,699,500 |
| 2022/02/16 | 1,130 | 1,142 | 1,128 | 1,135 | +4 | +0.4% | 2,593,300 |
| 2022/02/15 | 1,119 | 1,132 | 1,113 | 1,131 | -11 | -1% | 4,646,800 |
| 2022/02/14 | 1,145 | 1,146 | 1,131 | 1,142 | -3 | -0.3% | 2,960,000 |
| 2022/02/10 | 1,146 | 1,151 | 1,141 | 1,145 | -11 | -1% | 2,615,800 |
| 2022/02/09 | 1,148 | 1,159 | 1,141 | 1,156 | +8 | +0.7% | 3,305,900 |
| 2022/02/08 | 1,120 | 1,149 | 1,119 | 1,148 | +26 | +2.3% | 3,874,000 |
| 2022/02/07 | 1,129 | 1,132 | 1,116 | 1,122 | -15 | -1.3% | 4,757,800 |
| 2022/02/04 | 1,144 | 1,148 | 1,136 | 1,137 | -6 | -0.5% | 2,588,100 |
| 2022/02/03 | 1,142 | 1,156 | 1,139 | 1,143 | +6 | +0.5% | 3,143,700 |
| 2022/02/02 | 1,128 | 1,144 | 1,122 | 1,137 | -11 | -1% | 4,770,200 |
| 2022/02/01 | 1,145 | 1,148 | 1,121 | 1,148 | -3 | -0.3% | 4,218,900 |
| 2022/01/31 | 1,166 | 1,177 | 1,112 | 1,151 | -105 | -8.4% | 8,489,400 |
| 2022/01/28 | 1,252 | 1,270 | 1,250 | 1,256 | +13 | +1% | 2,302,600 |
| 2022/01/27 | 1,253 | 1,264 | 1,227 | 1,243 | -6 | -0.5% | 2,924,200 |
| 2022/01/26 | 1,265 | 1,265 | 1,249 | 1,249 | -3 | -0.2% | 1,955,900 |
| 2022/01/25 | 1,229 | 1,255 | 1,217 | 1,252 | +17 | +1.4% | 2,553,700 |
| 2022/01/24 | 1,245 | 1,247 | 1,233 | 1,235 | -6 | -0.5% | 1,447,000 |
| 2022/01/21 | 1,222 | 1,243 | 1,214 | 1,241 | +18 | +1.5% | 1,982,900 |
| 2022/01/20 | 1,214 | 1,237 | 1,213 | 1,223 | +10 | +0.8% | 1,942,800 |
| 2022/01/19 | 1,214 | 1,224 | 1,210 | 1,213 | -11 | -0.9% | 2,631,300 |
| 2022/01/18 | 1,230 | 1,232 | 1,224 | 1,224 | -1 | -0.1% | 1,628,200 |
| 2022/01/17 | 1,220 | 1,228 | 1,218 | 1,225 | +5 | +0.4% | 1,002,200 |
| 2022/01/14 | 1,213 | 1,222 | 1,205 | 1,220 | +10 | +0.8% | 1,970,900 |
| 2022/01/13 | 1,218 | 1,219 | 1,205 | 1,210 | -7 | -0.6% | 2,039,200 |
| 2022/01/12 | 1,209 | 1,223 | 1,206 | 1,217 | -2 | -0.2% | 1,808,500 |
| 2022/01/11 | 1,210 | 1,220 | 1,206 | 1,219 | +9 | +0.7% | 1,789,700 |
| 2022/01/07 | 1,206 | 1,216 | 1,205 | 1,210 | -2 | -0.2% | 1,472,900 |
| 2022/01/06 | 1,221 | 1,224 | 1,205 | 1,212 | -12 | -1% | 1,677,000 |
| 2022/01/05 | 1,229 | 1,229 | 1,215 | 1,224 | +3 | +0.2% | 1,505,700 |
| 2022/01/04 | 1,229 | 1,232 | 1,212 | 1,221 | +9 | +0.7% | 1,377,600 |
| 2021/12/30 | 1,206 | 1,219 | 1,206 | 1,212 | +2 | +0.2% | 1,043,400 |
| 2021/12/29 | 1,204 | 1,216 | 1,203 | 1,210 | +7 | +0.6% | 1,113,000 |
| 2021/12/28 | 1,206 | 1,208 | 1,197 | 1,203 | +2 | +0.2% | 1,439,000 |
751～
800
件表示中 / 3674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 | 155,200円 | -0.3% | -46.0% | 3.87% | 5.58倍 | 0.43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 | 155,100円 | +7.2% | -41.3% | 3.87% | 4.73倍 | 0.69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 | 318,000円 | -4.7% | -32.5% | 2.99% | 11.27倍 | 0.76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 | 37,600円 | -1.8% | -41.5% | 0.00% | 3.50倍 | 0.16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 | 114,900円 | +7.5% | -45.4% | 4.35% | 5.77倍 | 0.56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
