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
2020/04/24	1,545	1,545	1,520.5	1,530.5	-7	-0.5%	1,827,100
2020/04/23	1,548.5	1,548.5	1,527	1,537.5	-6.5	-0.4%	1,687,500
2020/04/22	1,527.5	1,554	1,522.5	1,544	+2	+0.1%	1,784,700
2020/04/21	1,513	1,547.5	1,507.5	1,542	+12.5	+0.8%	1,448,000
2020/04/20	1,536.5	1,541	1,518	1,529.5	-16	-1%	1,062,000
2020/04/17	1,555	1,562.5	1,533.5	1,545.5	-6	-0.4%	2,035,400
2020/04/16	1,522.5	1,557	1,519	1,551.5	+25.5	+1.7%	2,338,300
2020/04/15	1,511	1,527.5	1,495.5	1,526	+21.5	+1.4%	1,790,400
2020/04/14	1,500	1,511	1,490	1,504.5	+19	+1.3%	1,607,300
2020/04/13	1,473.5	1,498	1,467.5	1,485.5	-15	-1%	1,134,000
2020/04/10	1,463	1,502	1,449.5	1,500.5	+51	+3.5%	1,801,100
2020/04/09	1,478.5	1,479.5	1,431.5	1,449.5	-19	-1.3%	2,342,300
2020/04/08	1,461	1,494	1,460.5	1,468.5	+7.5	+0.5%	2,472,700
2020/04/07	1,464	1,475.5	1,432.5	1,461	-3	-0.2%	2,611,500
2020/04/06	1,433	1,480	1,430.5	1,464	+24.5	+1.7%	1,996,300
2020/04/03	1,436	1,471	1,422.5	1,439.5	+8.5	+0.6%	2,025,700
2020/04/02	1,477	1,477	1,431	1,431	-53.5	-3.6%	2,565,600
2020/04/01	1,503	1,525.5	1,467.5	1,484.5	-40	-2.6%	3,369,700
2020/03/31	1,559	1,559	1,500.5	1,524.5	-35.5	-2.3%	3,612,000
2020/03/30	1,489	1,561	1,471	1,560	+43.5	+2.9%	3,073,100
2020/03/27	1,489.5	1,516.5	1,450	1,516.5	+87	+6.1%	3,964,400
2020/03/26	1,401.5	1,441	1,373.5	1,429.5	+17	+1.2%	3,412,000
2020/03/25	1,390	1,422.5	1,364	1,412.5	+32.5	+2.4%	3,952,700
2020/03/24	1,408	1,427	1,369.5	1,380	-21	-1.5%	3,951,700
2020/03/23	1,485	1,500	1,370.5	1,401	-105	-7%	5,724,000
2020/03/19	1,437	1,566	1,432	1,506	+99	+7%	6,272,700
2020/03/18	1,382	1,457	1,371	1,407	+36	+2.6%	5,340,000
2020/03/17	1,250.5	1,395	1,242.5	1,371	+102.5	+8.1%	5,628,800
2020/03/16	1,268.5	1,315	1,244.5	1,268.5	-2.5	-0.2%	3,345,600
2020/03/13	1,298.5	1,315.5	1,243.5	1,271	-95	-7%	5,144,400
2020/03/12	1,385.5	1,395.5	1,341.5	1,366	-47	-3.3%	4,060,100
2020/03/11	1,378	1,421	1,370.5	1,413	+22.5	+1.6%	3,347,000
2020/03/10	1,395.5	1,413	1,349	1,390.5	-5.5	-0.4%	4,554,300
2020/03/09	1,413.5	1,432	1,382.5	1,396	-47.5	-3.3%	3,045,900
2020/03/06	1,432	1,448.5	1,427	1,443.5	-5	-0.3%	2,480,200
2020/03/05	1,431.5	1,458	1,427	1,448.5	+44.5	+3.2%	2,482,900
2020/03/04	1,391	1,418.5	1,383.5	1,404	+2	+0.1%	1,979,700
2020/03/03	1,410	1,429	1,401	1,402	+5.5	+0.4%	2,999,900
2020/03/02	1,373.5	1,406.5	1,353	1,396.5	-11	-0.8%	2,852,600
2020/02/28	1,420.5	1,428	1,393	1,407.5	-43.5	-3%	3,575,100
2020/02/27	1,464.5	1,473.5	1,449	1,451	-37.5	-2.5%	2,435,100
2020/02/26	1,482	1,508	1,479.5	1,488.5	+6	+0.4%	2,697,700
2020/02/25	1,500	1,500.5	1,478.5	1,482.5	-38	-2.5%	2,255,300
2020/02/21	1,520	1,528.5	1,518.5	1,520.5	-0.5	±0%	1,098,100
2020/02/20	1,520	1,531.5	1,515.5	1,521	-6.5	-0.4%	1,218,900
2020/02/19	1,530	1,536.5	1,522.5	1,527.5	+9	+0.6%	1,390,200
2020/02/18	1,526	1,530.5	1,515	1,518.5	-5	-0.3%	1,100,800
2020/02/17	1,510.5	1,528.5	1,504	1,523.5	+6	+0.4%	937,700
2020/02/14	1,522	1,522.5	1,506	1,517.5	+3.5	+0.2%	1,221,500
2020/02/13	1,511.5	1,529	1,505.5	1,514	-15	-1%	1,574,000

1251～ 1300 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