中部電力

9502 / 東証プライム / 電気・ガス業日経225銘柄

1,700.5 -6 (-0.35%)

株価：2025/06/06 15:30 15分ディレイ

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
2020/07/09	1,330.5	1,353	1,324	1,348.5	+14	+1%	2,126,600
2020/07/08	1,339.5	1,359	1,334.5	1,334.5	+3	+0.2%	1,904,600
2020/07/07	1,342	1,342	1,324	1,331.5	-21	-1.6%	2,351,500
2020/07/06	1,336	1,362	1,334.5	1,352.5	+20.5	+1.5%	1,517,500
2020/07/03	1,343	1,348.5	1,323.5	1,332	-8	-0.6%	1,159,900
2020/07/02	1,340	1,346	1,327.5	1,340	+14	+1.1%	2,258,100
2020/07/01	1,360	1,363.5	1,323	1,326	-26	-1.9%	2,302,900
2020/06/30	1,373	1,373.5	1,350.5	1,352	-16.5	-1.2%	2,880,200
2020/06/29	1,374	1,378	1,358	1,368.5	-5.5	-0.4%	2,251,700
2020/06/26	1,386.5	1,386.5	1,366.5	1,374	+2	+0.1%	2,139,300
2020/06/25	1,361	1,380	1,350.5	1,372	+12	+0.9%	2,748,200
2020/06/24	1,381	1,386.5	1,358.5	1,360	-29.5	-2.1%	3,003,900
2020/06/23	1,394	1,400	1,382	1,389.5	-4.5	-0.3%	1,853,900
2020/06/22	1,410	1,418	1,392.5	1,394	-16	-1.1%	1,343,500
2020/06/19	1,407.5	1,411	1,397	1,410	+9	+0.6%	3,653,700
2020/06/18	1,408	1,413	1,397	1,401	-7	-0.5%	1,690,300
2020/06/17	1,428.5	1,440	1,408	1,408	-6.5	-0.5%	1,733,500
2020/06/16	1,395	1,420.5	1,382	1,414.5	+2	+0.1%	3,113,000
2020/06/15	1,421	1,446.5	1,411	1,412.5	-17.5	-1.2%	1,968,400
2020/06/12	1,417	1,437	1,409	1,430	+12	+0.8%	2,893,100
2020/06/11	1,404	1,423.5	1,398	1,418	+6.5	+0.5%	2,629,500
2020/06/10	1,424	1,432.5	1,410.5	1,411.5	-25.5	-1.8%	2,958,500
2020/06/09	1,438	1,449.5	1,427	1,437	-0.5	±0%	2,503,800
2020/06/08	1,447	1,448	1,422	1,437.5	-3.5	-0.2%	2,748,400
2020/06/05	1,432	1,454	1,432	1,441	-7.5	-0.5%	1,694,100
2020/06/04	1,461.5	1,467.5	1,442.5	1,448.5	-10.5	-0.7%	1,712,900
2020/06/03	1,478	1,483	1,450	1,459	-6	-0.4%	1,717,000
2020/06/02	1,469.5	1,472.5	1,451.5	1,465	-6.5	-0.4%	1,431,800
2020/06/01	1,473.5	1,475	1,459	1,471.5	+20.5	+1.4%	1,132,200
2020/05/29	1,464.5	1,474.5	1,445	1,451	-15	-1%	4,802,300
2020/05/28	1,480	1,489	1,459.5	1,466	+2.5	+0.2%	1,990,000
2020/05/27	1,440	1,463.5	1,440	1,463.5	+29.5	+2.1%	1,637,600
2020/05/26	1,429.5	1,435	1,417.5	1,434	+12	+0.8%	1,485,300
2020/05/25	1,433	1,436	1,416.5	1,422	-0.5	±0%	889,400
2020/05/22	1,431	1,443	1,420.5	1,422.5	-5.5	-0.4%	980,800
2020/05/21	1,441	1,447.5	1,428	1,428	-16.5	-1.1%	1,392,100
2020/05/20	1,456	1,462.5	1,435.5	1,444.5	-14	-1%	1,734,600
2020/05/19	1,441	1,462.5	1,436.5	1,458.5	+20	+1.4%	1,691,300
2020/05/18	1,440	1,451.5	1,426	1,438.5	-4.5	-0.3%	1,035,400
2020/05/15	1,449.5	1,465.5	1,437	1,443	+3	+0.2%	1,365,400
2020/05/14	1,460	1,468.5	1,437.5	1,440	-27	-1.8%	1,312,800
2020/05/13	1,442.5	1,473.5	1,441.5	1,467	+10	+0.7%	1,345,100
2020/05/12	1,449.5	1,464	1,441	1,457	+25	+1.7%	1,270,100
2020/05/11	1,439	1,453.5	1,428.5	1,432	-22	-1.5%	1,655,000
2020/05/08	1,432.5	1,473	1,428.5	1,454	+51	+3.6%	2,058,400
2020/05/07	1,429	1,432.5	1,383.5	1,403	-43	-3%	2,878,600
2020/05/01	1,456.5	1,472.5	1,435	1,446	-12.5	-0.9%	1,892,700
2020/04/30	1,533	1,537.5	1,456	1,458.5	-60.5	-4%	3,499,100
2020/04/28	1,520	1,527	1,512.5	1,519	+3	+0.2%	1,234,800
2020/04/27	1,527	1,531	1,513	1,516	-14.5	-0.9%	1,388,000

1201～ 1250 件表示中 / 3715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	特色
中部電	170,000円	-3.3%	-16.8%	4.12%	6.94倍	0.46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	158,500円	-7.8%	-24.8%	3.79%	5.99倍	0.58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	362,700円	-1.4%	-13.0%	2.89%	11.34倍	0.85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	37,200円	-0.2%	+6.1%	0.00%	2.59倍	0.22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	121,400円	-4.5%	-17.8%	4.12%	5.03倍	0.72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