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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,510 | 1,530.5 | 1,509 | 1,530 | +20.5 | +1.4% | 1,303,700 |
| 2019/07/29 | 1,497.5 | 1,509.5 | 1,496 | 1,509.5 | +17.5 | +1.2% | 1,323,300 |
| 2019/07/26 | 1,496 | 1,497 | 1,482.5 | 1,492 | -1.5 | -0.1% | 1,027,200 |
| 2019/07/25 | 1,482 | 1,499 | 1,477 | 1,493.5 | +17.5 | +1.2% | 1,318,800 |
| 2019/07/24 | 1,470 | 1,476.5 | 1,462.5 | 1,476 | +1.5 | +0.1% | 1,383,100 |
| 2019/07/23 | 1,480.5 | 1,490.5 | 1,467 | 1,474.5 | -12.5 | -0.8% | 1,398,100 |
| 2019/07/22 | 1,498.5 | 1,507.5 | 1,483.5 | 1,487 | -22 | -1.5% | 1,086,000 |
| 2019/07/19 | 1,482.5 | 1,514 | 1,472.5 | 1,509 | +26 | +1.8% | 1,414,900 |
| 2019/07/18 | 1,520 | 1,524.5 | 1,479.5 | 1,483 | -30.5 | -2% | 1,660,200 |
| 2019/07/17 | 1,500 | 1,526 | 1,497 | 1,513.5 | +10 | +0.7% | 1,088,800 |
| 2019/07/16 | 1,515 | 1,520.5 | 1,499 | 1,503.5 | -22.5 | -1.5% | 1,009,000 |
| 2019/07/12 | 1,518.5 | 1,528.5 | 1,514 | 1,526 | +5.5 | +0.4% | 752,700 |
| 2019/07/11 | 1,518.5 | 1,537.5 | 1,516 | 1,520.5 | +3 | +0.2% | 1,588,400 |
| 2019/07/10 | 1,510 | 1,521 | 1,503.5 | 1,517.5 | +7 | +0.5% | 1,881,100 |
| 2019/07/09 | 1,515.5 | 1,533.5 | 1,505.5 | 1,510.5 | +3 | +0.2% | 1,587,900 |
| 2019/07/08 | 1,514.5 | 1,520 | 1,505.5 | 1,507.5 | -13 | -0.9% | 971,600 |
| 2019/07/05 | 1,546 | 1,546.5 | 1,515.5 | 1,520.5 | -27.5 | -1.8% | 1,519,800 |
| 2019/07/04 | 1,532.5 | 1,552.5 | 1,527 | 1,548 | +30.5 | +2% | 1,444,800 |
| 2019/07/03 | 1,498 | 1,517.5 | 1,497 | 1,517.5 | +18.5 | +1.2% | 1,344,300 |
| 2019/07/02 | 1,516.5 | 1,528 | 1,495.5 | 1,499 | -17 | -1.1% | 2,251,000 |
| 2019/07/01 | 1,527.5 | 1,529 | 1,508.5 | 1,516 | +4.5 | +0.3% | 1,796,900 |
| 2019/06/28 | 1,504.5 | 1,516.5 | 1,496 | 1,511.5 | +13 | +0.9% | 1,961,600 |
| 2019/06/27 | 1,496 | 1,499 | 1,473.5 | 1,498.5 | +5.5 | +0.4% | 2,061,800 |
| 2019/06/26 | 1,507.5 | 1,509.5 | 1,475 | 1,493 | -23 | -1.5% | 1,826,300 |
| 2019/06/25 | 1,548.5 | 1,559 | 1,515.5 | 1,516 | -33 | -2.1% | 1,715,600 |
| 2019/06/24 | 1,570 | 1,572 | 1,543.5 | 1,549 | -8 | -0.5% | 1,025,200 |
| 2019/06/21 | 1,568 | 1,568 | 1,543.5 | 1,557 | ±0 | ±0% | 2,317,600 |
| 2019/06/20 | 1,542 | 1,566 | 1,534.5 | 1,557 | +23 | +1.5% | 2,510,600 |
| 2019/06/19 | 1,507 | 1,536 | 1,502 | 1,534 | +39.5 | +2.6% | 1,783,700 |
| 2019/06/18 | 1,530 | 1,530 | 1,488.5 | 1,494.5 | -37 | -2.4% | 1,455,300 |
| 2019/06/17 | 1,552 | 1,558.5 | 1,531.5 | 1,531.5 | -18.5 | -1.2% | 970,300 |
| 2019/06/14 | 1,569.5 | 1,569.5 | 1,548 | 1,550 | -15 | -1% | 1,281,200 |
| 2019/06/13 | 1,576.5 | 1,588 | 1,560 | 1,565 | -14.5 | -0.9% | 1,500,700 |
| 2019/06/12 | 1,574 | 1,584.5 | 1,568 | 1,579.5 | +13.5 | +0.9% | 1,554,500 |
| 2019/06/11 | 1,569.5 | 1,569.5 | 1,556.5 | 1,566 | -4 | -0.3% | 1,577,600 |
| 2019/06/10 | 1,547 | 1,578 | 1,541 | 1,570 | +42.5 | +2.8% | 1,573,100 |
| 2019/06/07 | 1,538.5 | 1,542.5 | 1,519.5 | 1,527.5 | -30 | -1.9% | 1,951,300 |
| 2019/06/06 | 1,562 | 1,563 | 1,545.5 | 1,557.5 | -5 | -0.3% | 1,394,900 |
| 2019/06/05 | 1,571.5 | 1,575 | 1,545.5 | 1,562.5 | +19 | +1.2% | 1,988,400 |
| 2019/06/04 | 1,538 | 1,554.5 | 1,523.5 | 1,543.5 | +16 | +1% | 2,271,200 |
| 2019/06/03 | 1,476 | 1,527.5 | 1,473.5 | 1,527.5 | +46 | +3.1% | 2,117,400 |
| 2019/05/31 | 1,475.5 | 1,493.5 | 1,465.5 | 1,481.5 | -6.5 | -0.4% | 1,983,000 |
| 2019/05/30 | 1,500.5 | 1,503.5 | 1,479 | 1,488 | -16.5 | -1.1% | 1,621,600 |
| 2019/05/29 | 1,518.5 | 1,524 | 1,495 | 1,504.5 | -42 | -2.7% | 2,146,100 |
| 2019/05/28 | 1,562 | 1,564.5 | 1,540 | 1,546.5 | -14.5 | -0.9% | 4,023,700 |
| 2019/05/27 | 1,554 | 1,565 | 1,544.5 | 1,561 | +14 | +0.9% | 1,280,400 |
| 2019/05/24 | 1,548.5 | 1,555 | 1,535 | 1,547 | ±0 | ±0% | 2,042,500 |
| 2019/05/23 | 1,523 | 1,549 | 1,522.5 | 1,547 | +8.5 | +0.6% | 1,341,700 |
| 2019/05/22 | 1,543 | 1,549 | 1,530 | 1,538.5 | +13.5 | +0.9% | 1,718,000 |
| 2019/05/21 | 1,539.5 | 1,553 | 1,524 | 1,525 | -29.5 | -1.9% | 2,232,400 |
1301～
1350
件表示中 / 3586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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90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 | 185,000円 | +9.6% | -53.0% | 3.24% | 6.35倍 | 0.66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 | 318,300円 | -4.7% | -32.5% | 2.98% | 11.46倍 | 0.77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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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
