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 |
|---|---|---|---|---|---|---|---|
| 2021/09/30 | 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 |
| 2021/08/19 | 1,340.5 | 1,341 | 1,324 | 1,326 | -17 | -1.3% | 1,324,800 |
| 2021/08/18 | 1,349 | 1,359 | 1,341.5 | 1,343 | +11.5 | +0.9% | 1,485,200 |
| 2021/08/17 | 1,344.5 | 1,345 | 1,325.5 | 1,331.5 | -16.5 | -1.2% | 1,725,600 |
| 2021/08/16 | 1,355 | 1,363 | 1,348 | 1,348 | -3.5 | -0.3% | 1,347,500 |
| 2021/08/13 | 1,366 | 1,372 | 1,351 | 1,351.5 | -12.5 | -0.9% | 1,376,900 |
| 2021/08/12 | 1,364 | 1,370 | 1,360 | 1,364 | +6 | +0.4% | 1,093,100 |
| 2021/08/11 | 1,359 | 1,366.5 | 1,353.5 | 1,358 | -0.5 | ±0% | 1,531,000 |
| 2021/08/10 | 1,352 | 1,378.5 | 1,351.5 | 1,358.5 | +9 | +0.7% | 1,819,800 |
| 2021/08/06 | 1,332.5 | 1,353 | 1,332.5 | 1,349.5 | +10.5 | +0.8% | 1,116,200 |
| 2021/08/05 | 1,332 | 1,345 | 1,331.5 | 1,339 | +9.5 | +0.7% | 1,357,600 |
| 2021/08/04 | 1,326 | 1,332.5 | 1,320.5 | 1,329.5 | +8.5 | +0.6% | 2,056,600 |
| 2021/08/03 | 1,334 | 1,334.5 | 1,313.5 | 1,321 | -10 | -0.8% | 1,987,700 |
| 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 |
951～
1000
件表示中 / 3764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 | 202,000円 | -3.3% | -16.8% | 3.47% | 8.25倍 | 0.55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 | 572,400円 | +4.4% | +29.4% | 1.40% | 10.99倍 | 1.17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 | 429,400円 | -1.4% | -13.0% | 2.45% | 13.29倍 | 1.00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 | 71,300円 | -0.2% | +6.1% | 0.00% | 4.97倍 | 0.41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 | 151,000円 | -4.5% | -17.8% | 3.31% | 6.25倍 | 0.90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
