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 |
|---|---|---|---|---|---|---|---|
| 2021/05/26 | 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 |
| 2021/05/20 | 1,340.5 | 1,349.5 | 1,338 | 1,340.5 | -14.5 | -1.1% | 1,110,600 |
| 2021/05/19 | 1,347.5 | 1,355 | 1,344 | 1,355 | +3.5 | +0.3% | 1,389,600 |
| 2021/05/18 | 1,350 | 1,356.5 | 1,335 | 1,351.5 | -16 | -1.2% | 2,048,100 |
| 2021/05/17 | 1,351.5 | 1,371.5 | 1,351.5 | 1,367.5 | +9 | +0.7% | 1,082,700 |
| 2021/05/14 | 1,362 | 1,365.5 | 1,354.5 | 1,358.5 | +10 | +0.7% | 1,103,000 |
| 2021/05/13 | 1,344.5 | 1,363 | 1,339 | 1,348.5 | +3.5 | +0.3% | 1,206,200 |
| 2021/05/12 | 1,348 | 1,357 | 1,326.5 | 1,345 | -22.5 | -1.6% | 1,759,200 |
| 2021/05/11 | 1,392.5 | 1,392.5 | 1,361 | 1,367.5 | +5 | +0.4% | 1,639,700 |
| 2021/05/10 | 1,368 | 1,375.5 | 1,349.5 | 1,362.5 | -8.5 | -0.6% | 1,565,900 |
| 2021/05/07 | 1,366.5 | 1,377.5 | 1,356.5 | 1,371 | +15 | +1.1% | 1,763,800 |
| 2021/05/06 | 1,333.5 | 1,364.5 | 1,320.5 | 1,356 | +35.5 | +2.7% | 3,150,500 |
| 2021/04/30 | 1,317.5 | 1,342 | 1,310 | 1,320.5 | +20 | +1.5% | 3,155,700 |
| 2021/04/28 | 1,292 | 1,309 | 1,292 | 1,300.5 | +14.5 | +1.1% | 1,846,600 |
| 2021/04/27 | 1,290 | 1,296.5 | 1,282.5 | 1,286 | -11 | -0.8% | 1,564,200 |
| 2021/04/26 | 1,302.5 | 1,304 | 1,291.5 | 1,297 | -5.5 | -0.4% | 1,116,100 |
| 2021/04/23 | 1,301 | 1,303.5 | 1,291 | 1,302.5 | +5 | +0.4% | 1,038,100 |
| 2021/04/22 | 1,303.5 | 1,308.5 | 1,290 | 1,297.5 | ±0 | ±0% | 1,256,400 |
| 2021/04/21 | 1,305.5 | 1,310.5 | 1,286 | 1,297.5 | -11.5 | -0.9% | 1,722,300 |
| 2021/04/20 | 1,312.5 | 1,318.5 | 1,305 | 1,309 | -4.5 | -0.3% | 1,460,300 |
| 2021/04/19 | 1,318 | 1,318 | 1,308.5 | 1,313.5 | -7.5 | -0.6% | 889,100 |
| 2021/04/16 | 1,332 | 1,336 | 1,319 | 1,321 | -8 | -0.6% | 1,210,900 |
| 2021/04/15 | 1,331 | 1,340.5 | 1,325.5 | 1,329 | +6 | +0.5% | 1,013,300 |
| 2021/04/14 | 1,321.5 | 1,332.5 | 1,312.5 | 1,323 | -12 | -0.9% | 2,061,900 |
| 2021/04/13 | 1,365 | 1,372.5 | 1,328.5 | 1,335 | -23 | -1.7% | 2,645,000 |
| 2021/04/12 | 1,351.5 | 1,367 | 1,346 | 1,358 | +9.5 | +0.7% | 1,160,300 |
| 2021/04/09 | 1,342 | 1,358 | 1,339.5 | 1,348.5 | +15 | +1.1% | 1,239,000 |
| 2021/04/08 | 1,363 | 1,367 | 1,329 | 1,333.5 | -26.5 | -1.9% | 1,637,900 |
| 2021/04/07 | 1,362.5 | 1,366 | 1,350.5 | 1,360 | -2.5 | -0.2% | 1,704,300 |
| 2021/04/06 | 1,388 | 1,388 | 1,356.5 | 1,362.5 | -9.5 | -0.7% | 1,413,400 |
| 2021/04/05 | 1,379 | 1,379 | 1,355 | 1,372 | -1 | -0.1% | 1,197,000 |
| 2021/04/02 | 1,390 | 1,399 | 1,368 | 1,373 | -20 | -1.4% | 1,315,100 |
| 2021/04/01 | 1,421 | 1,430 | 1,385.5 | 1,393 | -32 | -2.2% | 1,795,700 |
| 2021/03/31 | 1,411 | 1,435 | 1,406.5 | 1,425 | +2.5 | +0.2% | 3,052,600 |
| 2021/03/30 | 1,439 | 1,446.5 | 1,417 | 1,422.5 | -38 | -2.6% | 2,105,000 |
| 2021/03/29 | 1,472.5 | 1,477.5 | 1,444.5 | 1,460.5 | -3.5 | -0.2% | 2,843,800 |
| 2021/03/26 | 1,459 | 1,469 | 1,452.5 | 1,464 | +7.5 | +0.5% | 2,073,500 |
| 2021/03/25 | 1,447.5 | 1,468 | 1,432.5 | 1,456.5 | +35.5 | +2.5% | 2,377,800 |
| 2021/03/24 | 1,451.5 | 1,456 | 1,421 | 1,421 | -25.5 | -1.8% | 2,141,100 |
| 2021/03/23 | 1,448 | 1,473.5 | 1,445 | 1,446.5 | -2.5 | -0.2% | 2,064,400 |
| 2021/03/22 | 1,442 | 1,459 | 1,441 | 1,449 | +9 | +0.6% | 1,973,800 |
| 2021/03/19 | 1,436 | 1,454 | 1,418.5 | 1,440 | +9 | +0.6% | 4,460,900 |
| 2021/03/18 | 1,413.5 | 1,432.5 | 1,410.5 | 1,431 | +13.5 | +1% | 2,394,000 |
| 2021/03/17 | 1,422.5 | 1,425.5 | 1,408.5 | 1,417.5 | -10.5 | -0.7% | 1,875,200 |
| 2021/03/16 | 1,431.5 | 1,440 | 1,419.5 | 1,428 | -7.5 | -0.5% | 1,538,400 |
| 2021/03/15 | 1,417 | 1,440.5 | 1,416 | 1,435.5 | +25.5 | +1.8% | 1,752,500 |
| 2021/03/12 | 1,422 | 1,424 | 1,393 | 1,410 | -14.5 | -1% | 2,409,200 |
951～
1000
件表示中 / 3678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 | 162,600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 |
| 関西電 | 161,700円 | +7.2% | -41.3% | 3.71% | 4.94倍 | 0.72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 | 333,000円 | -4.7% | -32.5% | 2.85% | 11.80倍 | 0.79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 | 41,800円 | -1.8% | -41.5% | 0.00% | 3.89倍 | 0.18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 | 123,500円 | +7.5% | -45.4% | 4.05% | 6.20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
