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 |
|---|---|---|---|---|---|---|---|
| 2019/09/09 | 1,518.5 | 1,535.5 | 1,516.5 | 1,535.5 | +10 | +0.7% | 1,018,300 |
| 2019/09/06 | 1,553 | 1,553.5 | 1,524 | 1,525.5 | -28 | -1.8% | 1,502,600 |
| 2019/09/05 | 1,564.5 | 1,575 | 1,553.5 | 1,553.5 | -12 | -0.8% | 1,741,000 |
| 2019/09/04 | 1,569 | 1,571.5 | 1,553.5 | 1,565.5 | -5 | -0.3% | 1,473,400 |
| 2019/09/03 | 1,568 | 1,577 | 1,564 | 1,570.5 | +8.5 | +0.5% | 732,900 |
| 2019/09/02 | 1,560 | 1,565 | 1,552.5 | 1,562 | -4.5 | -0.3% | 844,700 |
| 2019/08/30 | 1,558.5 | 1,567.5 | 1,543.5 | 1,566.5 | +20.5 | +1.3% | 1,537,300 |
| 2019/08/29 | 1,543.5 | 1,552 | 1,531.5 | 1,546 | +4 | +0.3% | 965,500 |
| 2019/08/28 | 1,530 | 1,547.5 | 1,524 | 1,542 | +14.5 | +0.9% | 1,322,700 |
| 2019/08/27 | 1,533.5 | 1,537.5 | 1,521.5 | 1,527.5 | +2 | +0.1% | 1,142,700 |
| 2019/08/26 | 1,510 | 1,529.5 | 1,503.5 | 1,525.5 | -16 | -1% | 1,205,500 |
| 2019/08/23 | 1,531 | 1,545 | 1,530.5 | 1,541.5 | +2.5 | +0.2% | 877,700 |
| 2019/08/22 | 1,540.5 | 1,543 | 1,528 | 1,539 | +6 | +0.4% | 1,000,400 |
| 2019/08/21 | 1,542.5 | 1,549.5 | 1,528 | 1,533 | -28.5 | -1.8% | 1,269,300 |
| 2019/08/20 | 1,564.5 | 1,576.5 | 1,554 | 1,561.5 | +4 | +0.3% | 1,412,700 |
| 2019/08/19 | 1,549 | 1,558.5 | 1,544.5 | 1,557.5 | +23.5 | +1.5% | 1,432,300 |
| 2019/08/16 | 1,526 | 1,536.5 | 1,506 | 1,534 | +19 | +1.3% | 1,124,900 |
| 2019/08/15 | 1,505 | 1,521 | 1,502 | 1,515 | -4 | -0.3% | 1,032,300 |
| 2019/08/14 | 1,550.5 | 1,553 | 1,513 | 1,519 | -28 | -1.8% | 1,329,000 |
| 2019/08/13 | 1,543.5 | 1,555 | 1,525 | 1,547 | +4 | +0.3% | 1,776,200 |
| 2019/08/09 | 1,537 | 1,554 | 1,534 | 1,543 | +18 | +1.2% | 1,344,700 |
| 2019/08/08 | 1,537 | 1,538.5 | 1,510 | 1,525 | -20 | -1.3% | 1,245,800 |
| 2019/08/07 | 1,513.5 | 1,556.5 | 1,507 | 1,545 | +21 | +1.4% | 1,686,200 |
| 2019/08/06 | 1,498 | 1,526.5 | 1,488.5 | 1,524 | -9.5 | -0.6% | 1,403,400 |
| 2019/08/05 | 1,526.5 | 1,535.5 | 1,504.5 | 1,533.5 | -8 | -0.5% | 2,549,700 |
| 2019/08/02 | 1,514 | 1,552 | 1,508 | 1,541.5 | +25.5 | +1.7% | 2,475,500 |
| 2019/08/01 | 1,500 | 1,532 | 1,497.5 | 1,516 | -23 | -1.5% | 1,865,200 |
| 2019/07/31 | 1,516 | 1,545 | 1,510.5 | 1,539 | +9 | +0.6% | 1,950,800 |
| 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 |
1451～
1500
件表示中 / 3764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 | 202,000円 | -3.3% | -16.8% | 3.47% | 8.25倍 | 0.55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 | 572,400円 | +4.4% | +29.4% | 1.40% | 10.99倍 | 1.17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 | 429,400円 | -1.4% | -13.0% | 2.45% | 13.29倍 | 1.00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 | 71,300円 | -0.2% | +6.1% | 0.00% | 4.97倍 | 0.41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 | 151,000円 | -4.5% | -17.8% | 3.31% | 6.25倍 | 0.90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
