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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,740 | 1,740 | 1,703 | 1,722.5 | -24.5 | -1.4% | 2,047,200 |
| 2024/11/01 | 1,733.5 | 1,762 | 1,728 | 1,747 | -8 | -0.5% | 1,815,600 |
| 2024/10/31 | 1,758.5 | 1,782.5 | 1,745.5 | 1,755 | -1.5 | -0.1% | 2,521,400 |
| 2024/10/30 | 1,728.5 | 1,782 | 1,703 | 1,756.5 | +51.5 | +3% | 5,247,000 |
| 2024/10/29 | 1,684 | 1,705 | 1,680 | 1,705 | +37.5 | +2.2% | 2,487,300 |
| 2024/10/28 | 1,650 | 1,678 | 1,631.5 | 1,667.5 | +17 | +1% | 1,983,500 |
| 2024/10/25 | 1,657 | 1,679 | 1,642 | 1,650.5 | -7.5 | -0.5% | 1,552,000 |
| 2024/10/24 | 1,676 | 1,677.5 | 1,647 | 1,658 | -25.5 | -1.5% | 1,999,100 |
| 2024/10/23 | 1,692.5 | 1,711 | 1,682.5 | 1,683.5 | -13 | -0.8% | 1,255,300 |
| 2024/10/22 | 1,695 | 1,711 | 1,684 | 1,696.5 | -3 | -0.2% | 1,681,900 |
| 2024/10/21 | 1,737.5 | 1,737.5 | 1,696 | 1,699.5 | -46 | -2.6% | 2,110,400 |
| 2024/10/18 | 1,772 | 1,776.5 | 1,741 | 1,745.5 | -12 | -0.7% | 2,133,500 |
| 2024/10/17 | 1,742 | 1,799.5 | 1,734 | 1,757.5 | +73.5 | +4.4% | 3,896,700 |
| 2024/10/16 | 1,681 | 1,701 | 1,677.5 | 1,684 | +3 | +0.2% | 1,547,000 |
| 2024/10/15 | 1,692.5 | 1,702 | 1,681 | 1,681 | -1.5 | -0.1% | 1,868,600 |
| 2024/10/11 | 1,692 | 1,695.5 | 1,674 | 1,682.5 | -16.5 | -1% | 2,236,900 |
| 2024/10/10 | 1,713 | 1,722 | 1,697 | 1,699 | -13 | -0.8% | 1,522,600 |
| 2024/10/09 | 1,739.5 | 1,742.5 | 1,702 | 1,712 | -14 | -0.8% | 1,985,300 |
| 2024/10/08 | 1,701 | 1,745.5 | 1,701 | 1,726 | +1 | +0.1% | 2,350,700 |
| 2024/10/07 | 1,734.5 | 1,738 | 1,713 | 1,725 | +0.5 | ±0% | 1,821,400 |
| 2024/10/04 | 1,705.5 | 1,733 | 1,703.5 | 1,724.5 | +18.5 | +1.1% | 1,474,300 |
| 2024/10/03 | 1,707.5 | 1,721 | 1,698 | 1,706 | +28 | +1.7% | 1,483,100 |
| 2024/10/02 | 1,680 | 1,701.5 | 1,673.5 | 1,678 | -2.5 | -0.1% | 1,665,500 |
| 2024/10/01 | 1,690 | 1,700.5 | 1,677.5 | 1,680.5 | -0.5 | ±0% | 1,672,400 |
| 2024/09/30 | 1,695 | 1,714 | 1,666 | 1,681 | -75 | -4.3% | 3,291,200 |
| 2024/09/27 | 1,745 | 1,759.5 | 1,726.5 | 1,756 | -11.5 | -0.7% | 2,187,200 |
| 2024/09/26 | 1,736 | 1,767.5 | 1,725.5 | 1,767.5 | +36.5 | +2.1% | 2,308,100 |
| 2024/09/25 | 1,742 | 1,742 | 1,716.5 | 1,731 | +5 | +0.3% | 1,504,300 |
| 2024/09/24 | 1,710.5 | 1,734 | 1,702.5 | 1,726 | +26 | +1.5% | 1,602,700 |
| 2024/09/20 | 1,727.5 | 1,732 | 1,696 | 1,700 | -18 | -1% | 3,307,700 |
| 2024/09/19 | 1,718 | 1,729.5 | 1,702.5 | 1,718 | +7.5 | +0.4% | 1,549,200 |
| 2024/09/18 | 1,690 | 1,710.5 | 1,683 | 1,710.5 | +22.5 | +1.3% | 1,417,700 |
| 2024/09/17 | 1,714 | 1,722 | 1,663 | 1,688 | -13.5 | -0.8% | 2,320,800 |
| 2024/09/13 | 1,706.5 | 1,715.5 | 1,698 | 1,701.5 | -23.5 | -1.4% | 1,805,600 |
| 2024/09/12 | 1,726.5 | 1,732 | 1,710 | 1,725 | +3.5 | +0.2% | 2,854,400 |
| 2024/09/11 | 1,740.5 | 1,740.5 | 1,703 | 1,721.5 | -31.5 | -1.8% | 2,491,000 |
| 2024/09/10 | 1,790.5 | 1,793.5 | 1,750.5 | 1,753 | -41.5 | -2.3% | 2,316,000 |
| 2024/09/09 | 1,775 | 1,805 | 1,756 | 1,794.5 | -10 | -0.6% | 1,521,200 |
| 2024/09/06 | 1,798 | 1,837.5 | 1,794.5 | 1,804.5 | +10.5 | +0.6% | 2,177,100 |
| 2024/09/05 | 1,785 | 1,819.5 | 1,769 | 1,794 | +5 | +0.3% | 1,988,900 |
| 2024/09/04 | 1,818 | 1,820 | 1,781.5 | 1,789 | -42.5 | -2.3% | 2,500,800 |
| 2024/09/03 | 1,822.5 | 1,844.5 | 1,817 | 1,831.5 | +5 | +0.3% | 1,540,500 |
| 2024/09/02 | 1,822 | 1,842 | 1,807 | 1,826.5 | +7.5 | +0.4% | 1,497,100 |
| 2024/08/30 | 1,817 | 1,840.5 | 1,812 | 1,819 | +13.5 | +0.7% | 2,660,900 |
| 2024/08/29 | 1,798 | 1,812 | 1,792 | 1,805.5 | +11 | +0.6% | 1,163,100 |
| 2024/08/28 | 1,790 | 1,795.5 | 1,782.5 | 1,794.5 | +5.5 | +0.3% | 1,098,400 |
| 2024/08/27 | 1,798 | 1,799.5 | 1,782 | 1,789 | +1.5 | +0.1% | 889,400 |
| 2024/08/26 | 1,801 | 1,805.5 | 1,781 | 1,787.5 | -15 | -0.8% | 1,047,300 |
| 2024/08/23 | 1,786 | 1,814.5 | 1,786 | 1,802.5 | +16.5 | +0.9% | 1,514,300 |
| 2024/08/22 | 1,772.5 | 1,786.5 | 1,762 | 1,786 | +25.5 | +1.4% | 1,549,000 |
101～
150
件表示中 / 3673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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 |
| 東ガス | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22倍 | 1.00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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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
