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 |
|---|---|---|---|---|---|---|---|
| 2021/03/05 | 1,311.5 | 1,315 | 1,300.5 | 1,311.5 | +7 | +0.5% | 1,936,400 |
| 2021/03/04 | 1,314 | 1,315 | 1,289 | 1,304.5 | -10.5 | -0.8% | 2,436,900 |
| 2021/03/03 | 1,315 | 1,319 | 1,307 | 1,315 | +5.5 | +0.4% | 1,408,200 |
| 2021/03/02 | 1,320 | 1,320.5 | 1,301.5 | 1,309.5 | -11 | -0.8% | 2,003,800 |
| 2021/03/01 | 1,307 | 1,320.5 | 1,300 | 1,320.5 | +13 | +1% | 1,568,400 |
| 2021/02/26 | 1,331 | 1,334.5 | 1,304 | 1,307.5 | -18.5 | -1.4% | 2,727,600 |
| 2021/02/25 | 1,331 | 1,341.5 | 1,325.5 | 1,326 | -0.5 | ±0% | 1,548,200 |
| 2021/02/24 | 1,339.5 | 1,339.5 | 1,313.5 | 1,326.5 | +4 | +0.3% | 1,604,000 |
| 2021/02/22 | 1,325 | 1,335.5 | 1,318.5 | 1,322.5 | +6.5 | +0.5% | 1,573,300 |
| 2021/02/19 | 1,341.5 | 1,344.5 | 1,314 | 1,316 | -29 | -2.2% | 2,041,700 |
| 2021/02/18 | 1,336 | 1,348.5 | 1,327 | 1,345 | +20.5 | +1.5% | 1,731,600 |
| 2021/02/17 | 1,326.5 | 1,334 | 1,323 | 1,324.5 | -0.5 | ±0% | 1,189,200 |
| 2021/02/16 | 1,330 | 1,334.5 | 1,320.5 | 1,325 | -3.5 | -0.3% | 1,166,200 |
| 2021/02/15 | 1,341.5 | 1,344 | 1,322.5 | 1,328.5 | -10 | -0.7% | 1,666,700 |
| 2021/02/12 | 1,347 | 1,354 | 1,331.5 | 1,338.5 | -14.5 | -1.1% | 1,946,600 |
| 2021/02/10 | 1,339 | 1,356 | 1,337 | 1,353 | ±0 | ±0% | 1,405,200 |
| 2021/02/09 | 1,351 | 1,361.5 | 1,344.5 | 1,353 | +3.5 | +0.3% | 1,559,200 |
| 2021/02/08 | 1,334.5 | 1,362.5 | 1,328.5 | 1,349.5 | +21 | +1.6% | 2,025,800 |
| 2021/02/05 | 1,313.5 | 1,331 | 1,301 | 1,328.5 | +12.5 | +0.9% | 2,415,300 |
| 2021/02/04 | 1,309 | 1,326.5 | 1,309 | 1,316 | +7.5 | +0.6% | 1,441,400 |
| 2021/02/03 | 1,294 | 1,311.5 | 1,290.5 | 1,308.5 | +15 | +1.2% | 1,615,000 |
| 2021/02/02 | 1,290.5 | 1,310 | 1,286.5 | 1,293.5 | -7.5 | -0.6% | 1,543,600 |
| 2021/02/01 | 1,309.5 | 1,310.5 | 1,273 | 1,301 | +19.5 | +1.5% | 1,800,200 |
| 2021/01/29 | 1,312 | 1,312.5 | 1,274 | 1,281.5 | -35 | -2.7% | 3,039,800 |
| 2021/01/28 | 1,311 | 1,323.5 | 1,298 | 1,316.5 | -21.5 | -1.6% | 2,880,700 |
| 2021/01/27 | 1,356 | 1,369 | 1,327.5 | 1,338 | -16.5 | -1.2% | 2,009,300 |
| 2021/01/26 | 1,325 | 1,357 | 1,317 | 1,354.5 | +36.5 | +2.8% | 2,351,700 |
| 2021/01/25 | 1,313 | 1,319 | 1,308.5 | 1,318 | +10 | +0.8% | 1,258,700 |
| 2021/01/22 | 1,300 | 1,313.5 | 1,292.5 | 1,308 | +1.5 | +0.1% | 1,397,100 |
| 2021/01/21 | 1,315.5 | 1,327 | 1,300 | 1,306.5 | -9.5 | -0.7% | 1,785,900 |
| 2021/01/20 | 1,298.5 | 1,316.5 | 1,293.5 | 1,316 | +2 | +0.2% | 1,436,800 |
| 2021/01/19 | 1,298 | 1,322.5 | 1,286 | 1,314 | +11 | +0.8% | 1,549,000 |
| 2021/01/18 | 1,296 | 1,307.5 | 1,293 | 1,303 | +4.5 | +0.3% | 1,028,800 |
| 2021/01/15 | 1,311 | 1,315 | 1,296.5 | 1,298.5 | -25.5 | -1.9% | 1,888,500 |
| 2021/01/14 | 1,319 | 1,333 | 1,314.5 | 1,324 | +3 | +0.2% | 1,489,800 |
| 2021/01/13 | 1,341.5 | 1,348.5 | 1,312.5 | 1,321 | -23 | -1.7% | 2,237,700 |
| 2021/01/12 | 1,293.5 | 1,346.5 | 1,288.5 | 1,344 | +44.5 | +3.4% | 3,400,600 |
| 2021/01/08 | 1,278 | 1,299.5 | 1,272 | 1,299.5 | +7 | +0.5% | 2,198,600 |
| 2021/01/07 | 1,302.5 | 1,310 | 1,290 | 1,292.5 | +18.5 | +1.5% | 2,079,000 |
| 2021/01/06 | 1,237 | 1,278 | 1,236 | 1,274 | +25.5 | +2% | 1,941,900 |
| 2021/01/05 | 1,243.5 | 1,249 | 1,235.5 | 1,248.5 | +3.5 | +0.3% | 1,312,400 |
| 2021/01/04 | 1,252 | 1,254 | 1,235.5 | 1,245 | +2 | +0.2% | 1,083,400 |
| 2020/12/30 | 1,248 | 1,252.5 | 1,238 | 1,243 | -5 | -0.4% | 1,286,500 |
| 2020/12/29 | 1,242.5 | 1,251.5 | 1,238.5 | 1,248 | +11.5 | +0.9% | 1,321,600 |
| 2020/12/28 | 1,233 | 1,237 | 1,226 | 1,236.5 | +9 | +0.7% | 1,511,500 |
| 2020/12/25 | 1,225 | 1,229.5 | 1,221.5 | 1,227.5 | +7.5 | +0.6% | 711,000 |
| 2020/12/24 | 1,220 | 1,229 | 1,216.5 | 1,220 | +4.5 | +0.4% | 980,000 |
| 2020/12/23 | 1,216.5 | 1,219.5 | 1,211.5 | 1,215.5 | +3 | +0.2% | 1,037,800 |
| 2020/12/22 | 1,218 | 1,221 | 1,208.5 | 1,212.5 | -17 | -1.4% | 1,373,100 |
| 2020/12/21 | 1,238 | 1,243.5 | 1,222.5 | 1,229.5 | -11.5 | -0.9% | 1,445,300 |
1001～
1050
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
