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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 1,329 | 1,333.5 | 1,315.5 | 1,331 | +14.5 | +1.1% | 1,748,200 |
| 2021/07/30 | 1,331.5 | 1,332 | 1,315.5 | 1,316.5 | -3.5 | -0.3% | 1,975,800 |
| 2021/07/29 | 1,330.5 | 1,335 | 1,317.5 | 1,320 | -8.5 | -0.6% | 1,795,000 |
| 2021/07/28 | 1,330 | 1,335 | 1,325.5 | 1,328.5 | +5.5 | +0.4% | 1,466,300 |
| 2021/07/27 | 1,331 | 1,334 | 1,322 | 1,323 | -4 | -0.3% | 1,061,200 |
| 2021/07/26 | 1,342 | 1,342.5 | 1,323 | 1,327 | -0.5 | ±0% | 1,426,300 |
| 2021/07/21 | 1,332.5 | 1,343.5 | 1,326 | 1,327.5 | -0.5 | ±0% | 1,584,200 |
| 2021/07/20 | 1,312 | 1,331.5 | 1,312 | 1,328 | +4.5 | +0.3% | 1,861,600 |
| 2021/07/19 | 1,322 | 1,334 | 1,312 | 1,323.5 | -0.5 | ±0% | 2,110,900 |
| 2021/07/16 | 1,334.5 | 1,349.5 | 1,324 | 1,324 | -9 | -0.7% | 1,702,100 |
| 2021/07/15 | 1,343 | 1,354.5 | 1,331 | 1,333 | -47 | -3.4% | 2,738,600 |
| 2021/07/14 | 1,372 | 1,392 | 1,371.5 | 1,380 | +12 | +0.9% | 2,233,300 |
| 2021/07/13 | 1,355 | 1,378 | 1,351 | 1,368 | +32 | +2.4% | 2,444,600 |
| 2021/07/12 | 1,349.5 | 1,353.5 | 1,335 | 1,336 | +2 | +0.1% | 1,554,300 |
| 2021/07/09 | 1,311 | 1,335.5 | 1,299.5 | 1,334 | -0.5 | ±0% | 3,258,900 |
| 2021/07/08 | 1,332.5 | 1,344 | 1,327.5 | 1,334.5 | -3 | -0.2% | 1,899,300 |
| 2021/07/07 | 1,336 | 1,339.5 | 1,324.5 | 1,337.5 | -19.5 | -1.4% | 1,996,500 |
| 2021/07/06 | 1,358 | 1,361 | 1,350 | 1,357 | +2.5 | +0.2% | 856,500 |
| 2021/07/05 | 1,359 | 1,363 | 1,353 | 1,354.5 | -7 | -0.5% | 680,900 |
| 2021/07/02 | 1,360 | 1,369.5 | 1,354.5 | 1,361.5 | +12.5 | +0.9% | 1,498,100 |
| 2021/07/01 | 1,364.5 | 1,364.5 | 1,346.5 | 1,349 | -9 | -0.7% | 1,191,600 |
| 2021/06/30 | 1,365 | 1,372 | 1,358 | 1,358 | -10.5 | -0.8% | 1,131,200 |
| 2021/06/29 | 1,371.5 | 1,379 | 1,362 | 1,368.5 | -12 | -0.9% | 1,128,200 |
| 2021/06/28 | 1,387 | 1,389 | 1,374.5 | 1,380.5 | +8 | +0.6% | 1,342,200 |
| 2021/06/25 | 1,378 | 1,378.5 | 1,363.5 | 1,372.5 | +8.5 | +0.6% | 1,104,400 |
| 2021/06/24 | 1,356 | 1,369.5 | 1,344.5 | 1,364 | +3 | +0.2% | 954,500 |
| 2021/06/23 | 1,362.5 | 1,372.5 | 1,355 | 1,361 | -16 | -1.2% | 1,380,700 |
| 2021/06/22 | 1,369.5 | 1,380 | 1,361.5 | 1,377 | +26 | +1.9% | 1,703,600 |
| 2021/06/21 | 1,350.5 | 1,352 | 1,335.5 | 1,351 | -23 | -1.7% | 1,640,100 |
| 2021/06/18 | 1,364.5 | 1,378.5 | 1,355 | 1,374 | +11 | +0.8% | 3,522,100 |
| 2021/06/17 | 1,375 | 1,380.5 | 1,353 | 1,363 | -3.5 | -0.3% | 1,178,600 |
| 2021/06/16 | 1,389 | 1,389.5 | 1,366 | 1,366.5 | -6.5 | -0.5% | 1,310,700 |
| 2021/06/15 | 1,375.5 | 1,380 | 1,361 | 1,373 | +1 | +0.1% | 1,596,300 |
| 2021/06/14 | 1,381 | 1,385 | 1,361.5 | 1,372 | -5 | -0.4% | 1,408,100 |
| 2021/06/11 | 1,361.5 | 1,393 | 1,360.5 | 1,377 | +18.5 | +1.4% | 2,239,500 |
| 2021/06/10 | 1,366 | 1,384 | 1,354.5 | 1,358.5 | -1 | -0.1% | 1,596,900 |
| 2021/06/09 | 1,354 | 1,370.5 | 1,338 | 1,359.5 | +17 | +1.3% | 2,639,800 |
| 2021/06/08 | 1,311 | 1,350 | 1,310.5 | 1,342.5 | +28 | +2.1% | 1,711,100 |
| 2021/06/07 | 1,308.5 | 1,319 | 1,306 | 1,314.5 | +4 | +0.3% | 1,393,700 |
| 2021/06/04 | 1,315.5 | 1,321.5 | 1,307.5 | 1,310.5 | ±0 | ±0% | 1,140,600 |
| 2021/06/03 | 1,311.5 | 1,319 | 1,304.5 | 1,310.5 | +1.5 | +0.1% | 1,326,500 |
| 2021/06/02 | 1,300.5 | 1,309 | 1,292 | 1,309 | +5 | +0.4% | 1,821,300 |
| 2021/06/01 | 1,315 | 1,316 | 1,297.5 | 1,304 | -7 | -0.5% | 1,214,000 |
| 2021/05/31 | 1,314 | 1,324.5 | 1,308 | 1,311 | -2.5 | -0.2% | 1,146,500 |
| 2021/05/28 | 1,307 | 1,320.5 | 1,306.5 | 1,313.5 | +13 | +1% | 1,613,900 |
| 2021/05/27 | 1,304 | 1,323 | 1,294 | 1,300.5 | -5.5 | -0.4% | 5,100,800 |
| 2021/05/26 | 1,316 | 1,320 | 1,303.5 | 1,306 | -20 | -1.5% | 1,925,600 |
| 2021/05/25 | 1,335 | 1,340 | 1,322.5 | 1,326 | -5.5 | -0.4% | 1,433,500 |
| 2021/05/24 | 1,325 | 1,335.5 | 1,316.5 | 1,331.5 | +5.5 | +0.4% | 1,450,000 |
| 2021/05/21 | 1,319.5 | 1,331 | 1,307 | 1,326 | -14.5 | -1.1% | 2,105,700 |
901～
950
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
