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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 1,730.5 | 1,765 | 1,721.5 | 1,762.5 | +40.5 | +2.4% | 1,580,400 |
| 2019/01/28 | 1,744 | 1,745.5 | 1,721.5 | 1,722 | -24 | -1.4% | 903,000 |
| 2019/01/25 | 1,737.5 | 1,759 | 1,737 | 1,746 | -3.5 | -0.2% | 1,305,700 |
| 2019/01/24 | 1,738 | 1,764 | 1,723 | 1,749.5 | -9 | -0.5% | 1,683,000 |
| 2019/01/23 | 1,791 | 1,804 | 1,749 | 1,758.5 | -8.5 | -0.5% | 1,954,000 |
| 2019/01/22 | 1,779.5 | 1,791 | 1,759.5 | 1,767 | -5.5 | -0.3% | 1,523,900 |
| 2019/01/21 | 1,773 | 1,784 | 1,768 | 1,772.5 | +2 | +0.1% | 1,687,500 |
| 2019/01/18 | 1,751 | 1,779.5 | 1,695.5 | 1,770.5 | +19.5 | +1.1% | 1,609,700 |
| 2019/01/17 | 1,745 | 1,758.5 | 1,736 | 1,751 | +20 | +1.2% | 1,325,200 |
| 2019/01/16 | 1,737.5 | 1,756 | 1,719 | 1,731 | -7 | -0.4% | 2,424,500 |
| 2019/01/15 | 1,756 | 1,784.5 | 1,727.5 | 1,738 | -22 | -1.3% | 2,457,900 |
| 2019/01/11 | 1,760.5 | 1,765.5 | 1,731 | 1,760 | +11 | +0.6% | 2,491,500 |
| 2019/01/10 | 1,700 | 1,749 | 1,696.5 | 1,749 | +39 | +2.3% | 2,463,000 |
| 2019/01/09 | 1,676 | 1,712 | 1,673 | 1,710 | +34.5 | +2.1% | 2,381,600 |
| 2019/01/08 | 1,649.5 | 1,683.5 | 1,642.5 | 1,675.5 | +26.5 | +1.6% | 2,641,400 |
| 2019/01/07 | 1,643.5 | 1,659 | 1,625 | 1,649 | +36 | +2.2% | 2,351,800 |
| 2019/01/04 | 1,543 | 1,613 | 1,543 | 1,613 | +50.5 | +3.2% | 3,395,900 |
| 2018/12/28 | 1,565 | 1,583 | 1,536.5 | 1,562.5 | -21.5 | -1.4% | 1,354,800 |
| 2018/12/27 | 1,565.5 | 1,593.5 | 1,541.5 | 1,584 | +57 | +3.7% | 1,557,500 |
| 2018/12/26 | 1,525.5 | 1,559 | 1,506.5 | 1,527 | +7.5 | +0.5% | 1,347,700 |
| 2018/12/25 | 1,567 | 1,571.5 | 1,506 | 1,519.5 | -72 | -4.5% | 1,792,500 |
| 2018/12/21 | 1,637 | 1,641 | 1,589.5 | 1,591.5 | -43.5 | -2.7% | 3,475,300 |
| 2018/12/20 | 1,641 | 1,664 | 1,619.5 | 1,635 | +31 | +1.9% | 3,075,300 |
| 2018/12/19 | 1,669 | 1,669 | 1,593.5 | 1,604 | -70.5 | -4.2% | 3,055,900 |
| 2018/12/18 | 1,705.5 | 1,718 | 1,668.5 | 1,674.5 | -31.5 | -1.8% | 1,795,000 |
| 2018/12/17 | 1,679.5 | 1,715 | 1,674.5 | 1,706 | +32 | +1.9% | 1,756,100 |
| 2018/12/14 | 1,685 | 1,699.5 | 1,663.5 | 1,674 | -10 | -0.6% | 2,745,600 |
| 2018/12/13 | 1,735.5 | 1,739.5 | 1,673.5 | 1,684 | -57 | -3.3% | 2,688,600 |
| 2018/12/12 | 1,729 | 1,746.5 | 1,728 | 1,741 | +29.5 | +1.7% | 2,234,400 |
| 2018/12/11 | 1,708 | 1,733 | 1,706.5 | 1,711.5 | +13.5 | +0.8% | 1,690,000 |
| 2018/12/10 | 1,736 | 1,736 | 1,691 | 1,698 | -43.5 | -2.5% | 1,710,500 |
| 2018/12/07 | 1,720 | 1,749 | 1,717 | 1,741.5 | +41 | +2.4% | 1,935,200 |
| 2018/12/06 | 1,710 | 1,723 | 1,677 | 1,700.5 | -32 | -1.8% | 2,351,400 |
| 2018/12/05 | 1,720 | 1,746 | 1,719 | 1,732.5 | +6.5 | +0.4% | 1,409,300 |
| 2018/12/04 | 1,729.5 | 1,757.5 | 1,718 | 1,726 | -14 | -0.8% | 2,280,500 |
| 2018/12/03 | 1,727.5 | 1,742.5 | 1,715.5 | 1,740 | +38 | +2.2% | 1,580,000 |
| 2018/11/30 | 1,748 | 1,749.5 | 1,702 | 1,702 | -44 | -2.5% | 3,739,800 |
| 2018/11/29 | 1,753 | 1,766.5 | 1,740 | 1,746 | ±0 | ±0% | 1,137,800 |
| 2018/11/28 | 1,737.5 | 1,749.5 | 1,725.5 | 1,746 | +8 | +0.5% | 1,587,100 |
| 2018/11/27 | 1,726 | 1,742.5 | 1,698 | 1,738 | +9 | +0.5% | 2,398,000 |
| 2018/11/26 | 1,741 | 1,770 | 1,718 | 1,729 | -15.5 | -0.9% | 1,722,200 |
| 2018/11/22 | 1,714.5 | 1,748.5 | 1,714 | 1,744.5 | +21.5 | +1.2% | 1,463,000 |
| 2018/11/21 | 1,715 | 1,742.5 | 1,708 | 1,723 | -4.5 | -0.3% | 2,272,500 |
| 2018/11/20 | 1,676.5 | 1,736.5 | 1,676.5 | 1,727.5 | +51 | +3% | 1,730,200 |
| 2018/11/19 | 1,662 | 1,681.5 | 1,660 | 1,676.5 | +17.5 | +1.1% | 899,700 |
| 2018/11/16 | 1,669 | 1,691.5 | 1,655.5 | 1,659 | -29 | -1.7% | 1,935,500 |
| 2018/11/15 | 1,651 | 1,690 | 1,640.5 | 1,688 | +39 | +2.4% | 2,159,300 |
| 2018/11/14 | 1,592.5 | 1,656.5 | 1,591.5 | 1,649 | +58 | +3.6% | 1,616,700 |
| 2018/11/13 | 1,614 | 1,625.5 | 1,576 | 1,591 | -37 | -2.3% | 1,765,600 |
| 2018/11/12 | 1,620.5 | 1,637.5 | 1,620 | 1,628 | +11 | +0.7% | 1,223,000 |
1551～
1600
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
