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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,604.5 | 1,609 | 1,588.5 | 1,596.5 | -14 | -0.9% | 1,767,600 |
| 2025/01/20 | 1,596 | 1,622 | 1,586.5 | 1,610.5 | +18 | +1.1% | 1,602,100 |
| 2025/01/17 | 1,563 | 1,592.5 | 1,561.5 | 1,592.5 | +29.5 | +1.9% | 4,458,600 |
| 2025/01/16 | 1,577 | 1,584 | 1,559 | 1,563 | -17.5 | -1.1% | 2,151,200 |
| 2025/01/15 | 1,588.5 | 1,595.5 | 1,569.5 | 1,580.5 | +2 | +0.1% | 2,204,700 |
| 2025/01/14 | 1,605 | 1,610.5 | 1,565 | 1,578.5 | -25.5 | -1.6% | 2,477,100 |
| 2025/01/10 | 1,610.5 | 1,615 | 1,599 | 1,604 | -13 | -0.8% | 1,631,800 |
| 2025/01/09 | 1,635 | 1,636.5 | 1,610 | 1,617 | -25.5 | -1.6% | 1,774,200 |
| 2025/01/08 | 1,636 | 1,645.5 | 1,631 | 1,642.5 | -0.5 | ±0% | 1,656,100 |
| 2025/01/07 | 1,649 | 1,649.5 | 1,626.5 | 1,643 | -9.5 | -0.6% | 1,581,100 |
| 2025/01/06 | 1,680 | 1,680 | 1,635 | 1,652.5 | -3 | -0.2% | 2,529,900 |
| 2024/12/30 | 1,662 | 1,672 | 1,650.5 | 1,655.5 | +2.5 | +0.2% | 1,817,800 |
| 2024/12/27 | 1,640 | 1,655 | 1,636.5 | 1,653 | +22.5 | +1.4% | 1,710,100 |
| 2024/12/26 | 1,620 | 1,630.5 | 1,614 | 1,630.5 | +4.5 | +0.3% | 1,518,900 |
| 2024/12/25 | 1,620 | 1,626 | 1,606.5 | 1,626 | +2 | +0.1% | 1,329,600 |
| 2024/12/24 | 1,588 | 1,627.5 | 1,586 | 1,624 | +41.5 | +2.6% | 2,364,300 |
| 2024/12/23 | 1,550 | 1,584 | 1,542 | 1,582.5 | +47.5 | +3.1% | 3,056,400 |
| 2024/12/20 | 1,569 | 1,580 | 1,535 | 1,535 | -25.5 | -1.6% | 5,808,700 |
| 2024/12/19 | 1,580 | 1,590 | 1,560.5 | 1,560.5 | -27.5 | -1.7% | 2,479,400 |
| 2024/12/18 | 1,589.5 | 1,598.5 | 1,580 | 1,588 | +18.5 | +1.2% | 2,217,100 |
| 2024/12/17 | 1,593.5 | 1,609.5 | 1,569.5 | 1,569.5 | -24.5 | -1.5% | 1,944,000 |
| 2024/12/16 | 1,628 | 1,632.5 | 1,594 | 1,594 | -34 | -2.1% | 1,992,200 |
| 2024/12/13 | 1,624.5 | 1,635 | 1,610.5 | 1,628 | +4 | +0.2% | 2,948,700 |
| 2024/12/12 | 1,583 | 1,635 | 1,582 | 1,624 | +70.5 | +4.5% | 4,300,300 |
| 2024/12/11 | 1,585 | 1,592 | 1,553.5 | 1,553.5 | -24 | -1.5% | 2,027,000 |
| 2024/12/10 | 1,594.5 | 1,599 | 1,574 | 1,577.5 | -1.5 | -0.1% | 2,152,300 |
| 2024/12/09 | 1,575 | 1,590.5 | 1,567 | 1,579 | +6 | +0.4% | 2,815,700 |
| 2024/12/06 | 1,570 | 1,582 | 1,562 | 1,573 | +22.5 | +1.5% | 2,372,800 |
| 2024/12/05 | 1,576 | 1,578.5 | 1,543 | 1,550.5 | -27.5 | -1.7% | 2,994,000 |
| 2024/12/04 | 1,603.5 | 1,605 | 1,578 | 1,578 | -26 | -1.6% | 2,571,000 |
| 2024/12/03 | 1,610 | 1,620 | 1,596 | 1,604 | -7 | -0.4% | 2,283,900 |
| 2024/12/02 | 1,598 | 1,613.5 | 1,593.5 | 1,611 | +28 | +1.8% | 2,389,600 |
| 2024/11/29 | 1,597 | 1,610.5 | 1,582.5 | 1,583 | -11.5 | -0.7% | 2,875,400 |
| 2024/11/28 | 1,594 | 1,616.5 | 1,592 | 1,594.5 | +4.5 | +0.3% | 2,729,600 |
| 2024/11/27 | 1,595.5 | 1,612.5 | 1,582.5 | 1,590 | -4.5 | -0.3% | 2,544,800 |
| 2024/11/26 | 1,632 | 1,635 | 1,594.5 | 1,594.5 | -40 | -2.4% | 2,765,000 |
| 2024/11/25 | 1,648.5 | 1,656 | 1,634.5 | 1,634.5 | -5 | -0.3% | 6,532,800 |
| 2024/11/22 | 1,635 | 1,649.5 | 1,628.5 | 1,639.5 | -1 | -0.1% | 2,380,000 |
| 2024/11/21 | 1,651 | 1,656 | 1,626.5 | 1,640.5 | -19 | -1.1% | 2,591,700 |
| 2024/11/20 | 1,676 | 1,683.5 | 1,659.5 | 1,659.5 | -22 | -1.3% | 1,911,200 |
| 2024/11/19 | 1,710 | 1,713.5 | 1,679 | 1,681.5 | -32.5 | -1.9% | 2,287,700 |
| 2024/11/18 | 1,700 | 1,736.5 | 1,698.5 | 1,714 | +13.5 | +0.8% | 1,976,100 |
| 2024/11/15 | 1,686.5 | 1,720 | 1,675.5 | 1,700.5 | +38 | +2.3% | 2,694,400 |
| 2024/11/14 | 1,663 | 1,685 | 1,645 | 1,662.5 | -40.5 | -2.4% | 3,627,200 |
| 2024/11/13 | 1,707 | 1,723 | 1,698 | 1,703 | -3.5 | -0.2% | 2,019,400 |
| 2024/11/12 | 1,697 | 1,709.5 | 1,688 | 1,706.5 | +24.5 | +1.5% | 2,181,500 |
| 2024/11/11 | 1,690.5 | 1,703.5 | 1,672.5 | 1,682 | -22 | -1.3% | 1,791,300 |
| 2024/11/08 | 1,754.5 | 1,754.5 | 1,698 | 1,704 | -31 | -1.8% | 1,813,800 |
| 2024/11/07 | 1,725.5 | 1,750.5 | 1,718.5 | 1,735 | +25 | +1.5% | 1,907,400 |
| 2024/11/06 | 1,715 | 1,740 | 1,704.5 | 1,710 | -12.5 | -0.7% | 2,153,300 |
51～
100
件表示中 / 3673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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 |
| 東ガス | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22倍 | 1.00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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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
