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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,705 | 1,723 | 1,693.5 | 1,718.5 | +25 | +1.5% | 2,139,800 |
| 2018/09/27 | 1,672.5 | 1,705 | 1,669.5 | 1,693.5 | +5 | +0.3% | 1,661,300 |
| 2018/09/26 | 1,685 | 1,701.5 | 1,666.5 | 1,688.5 | -37.5 | -2.2% | 1,807,400 |
| 2018/09/25 | 1,718.5 | 1,730.5 | 1,708.5 | 1,726 | +21.5 | +1.3% | 1,841,300 |
| 2018/09/21 | 1,703 | 1,721 | 1,690.5 | 1,704.5 | -0.5 | ±0% | 2,374,900 |
| 2018/09/20 | 1,699.5 | 1,712 | 1,689.5 | 1,705 | -3.5 | -0.2% | 1,347,800 |
| 2018/09/19 | 1,720 | 1,726 | 1,704.5 | 1,708.5 | +4 | +0.2% | 1,705,200 |
| 2018/09/18 | 1,648 | 1,715.5 | 1,645 | 1,704.5 | +50 | +3% | 2,334,400 |
| 2018/09/14 | 1,666 | 1,671.5 | 1,651 | 1,654.5 | -11.5 | -0.7% | 2,200,100 |
| 2018/09/13 | 1,655 | 1,680.5 | 1,652.5 | 1,666 | +31 | +1.9% | 1,632,400 |
| 2018/09/12 | 1,627.5 | 1,638 | 1,617.5 | 1,635 | +0.5 | ±0% | 1,380,600 |
| 2018/09/11 | 1,620 | 1,638 | 1,617 | 1,634.5 | +16 | +1% | 1,405,000 |
| 2018/09/10 | 1,601.5 | 1,620.5 | 1,598.5 | 1,618.5 | +1 | +0.1% | 1,282,200 |
| 2018/09/07 | 1,577.5 | 1,618.5 | 1,574.5 | 1,617.5 | +51 | +3.3% | 1,741,900 |
| 2018/09/06 | 1,587 | 1,594 | 1,564 | 1,566.5 | -21 | -1.3% | 1,758,100 |
| 2018/09/05 | 1,600.5 | 1,602 | 1,578.5 | 1,587.5 | -23 | -1.4% | 1,541,100 |
| 2018/09/04 | 1,621.5 | 1,626 | 1,603.5 | 1,610.5 | -9 | -0.6% | 1,016,500 |
| 2018/09/03 | 1,616 | 1,624 | 1,608.5 | 1,619.5 | +4 | +0.2% | 794,000 |
| 2018/08/31 | 1,625 | 1,628.5 | 1,615.5 | 1,615.5 | -14.5 | -0.9% | 1,388,300 |
| 2018/08/30 | 1,652 | 1,652 | 1,627 | 1,630 | -14.5 | -0.9% | 1,505,100 |
| 2018/08/29 | 1,640 | 1,653.5 | 1,640 | 1,644.5 | +4 | +0.2% | 809,800 |
| 2018/08/28 | 1,652 | 1,658.5 | 1,640.5 | 1,640.5 | -10.5 | -0.6% | 798,200 |
| 2018/08/27 | 1,649.5 | 1,654 | 1,642 | 1,651 | +9 | +0.5% | 795,300 |
| 2018/08/24 | 1,650 | 1,659.5 | 1,639 | 1,642 | +18.5 | +1.1% | 1,381,600 |
| 2018/08/23 | 1,635 | 1,646 | 1,616.5 | 1,623.5 | +4.5 | +0.3% | 1,168,200 |
| 2018/08/22 | 1,610 | 1,627.5 | 1,606 | 1,619 | -12.5 | -0.8% | 1,214,500 |
| 2018/08/21 | 1,641.5 | 1,648 | 1,629 | 1,631.5 | -18 | -1.1% | 978,600 |
| 2018/08/20 | 1,654 | 1,666 | 1,644.5 | 1,649.5 | -2.5 | -0.2% | 1,208,000 |
| 2018/08/17 | 1,658.5 | 1,664 | 1,645 | 1,652 | -22 | -1.3% | 1,437,400 |
| 2018/08/16 | 1,653 | 1,677.5 | 1,636 | 1,674 | +28.5 | +1.7% | 2,662,300 |
| 2018/08/15 | 1,636 | 1,652.5 | 1,630.5 | 1,645.5 | +19 | +1.2% | 1,443,600 |
| 2018/08/14 | 1,602.5 | 1,627 | 1,598 | 1,626.5 | +30.5 | +1.9% | 1,182,600 |
| 2018/08/13 | 1,617 | 1,627 | 1,593 | 1,596 | -24 | -1.5% | 1,556,200 |
| 2018/08/10 | 1,634 | 1,639.5 | 1,610 | 1,620 | -27.5 | -1.7% | 2,024,400 |
| 2018/08/09 | 1,648.5 | 1,650 | 1,633 | 1,647.5 | -3 | -0.2% | 1,203,200 |
| 2018/08/08 | 1,662.5 | 1,670.5 | 1,647.5 | 1,650.5 | -21.5 | -1.3% | 1,380,800 |
| 2018/08/07 | 1,655.5 | 1,672 | 1,643.5 | 1,672 | +6.5 | +0.4% | 1,081,200 |
| 2018/08/06 | 1,682.5 | 1,690 | 1,663 | 1,665.5 | -9.5 | -0.6% | 1,204,800 |
| 2018/08/03 | 1,703.5 | 1,704.5 | 1,671.5 | 1,675 | -29 | -1.7% | 1,451,400 |
| 2018/08/02 | 1,704.5 | 1,720.5 | 1,688 | 1,704 | -19 | -1.1% | 1,615,700 |
| 2018/08/01 | 1,722.5 | 1,734 | 1,703.5 | 1,723 | +2.5 | +0.1% | 1,737,200 |
| 2018/07/31 | 1,751.5 | 1,755 | 1,719 | 1,720.5 | -52.5 | -3% | 1,958,800 |
| 2018/07/30 | 1,772.5 | 1,779.5 | 1,762.5 | 1,773 | -13 | -0.7% | 1,126,700 |
| 2018/07/27 | 1,798.5 | 1,807.5 | 1,770 | 1,786 | +0.5 | ±0% | 1,766,800 |
| 2018/07/26 | 1,778.5 | 1,789.5 | 1,773.5 | 1,785.5 | +24 | +1.4% | 1,242,600 |
| 2018/07/25 | 1,758.5 | 1,774 | 1,754 | 1,761.5 | +19 | +1.1% | 1,341,000 |
| 2018/07/24 | 1,735 | 1,759.5 | 1,735 | 1,742.5 | +18 | +1% | 1,480,700 |
| 2018/07/23 | 1,734.5 | 1,739 | 1,716 | 1,724.5 | -20.5 | -1.2% | 1,150,900 |
| 2018/07/20 | 1,738 | 1,754 | 1,726 | 1,745 | +26.5 | +1.5% | 2,562,900 |
| 2018/07/19 | 1,731.5 | 1,731.5 | 1,714 | 1,718.5 | -25 | -1.4% | 1,125,900 |
1501～
1550
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
