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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,793.5 | 1,822 | 1,790.5 | 1,809.5 | +16 | +0.9% | 2,645,800 |
| 2018/05/07 | 1,765 | 1,795.5 | 1,745 | 1,793.5 | +46.5 | +2.7% | 2,694,700 |
| 2018/05/02 | 1,754 | 1,757 | 1,727.5 | 1,747 | -13.5 | -0.8% | 2,570,200 |
| 2018/05/01 | 1,696.5 | 1,774.5 | 1,690.5 | 1,760.5 | +47 | +2.7% | 3,347,500 |
| 2018/04/27 | 1,729 | 1,735.5 | 1,712.5 | 1,713.5 | -27.5 | -1.6% | 4,021,400 |
| 2018/04/26 | 1,756 | 1,757.5 | 1,723.5 | 1,741 | -26 | -1.5% | 3,244,300 |
| 2018/04/25 | 1,727.5 | 1,768 | 1,727 | 1,767 | +33 | +1.9% | 2,321,300 |
| 2018/04/24 | 1,694 | 1,734 | 1,691.5 | 1,734 | +49.5 | +2.9% | 2,861,200 |
| 2018/04/23 | 1,673 | 1,690.5 | 1,662 | 1,684.5 | +10.5 | +0.6% | 2,055,400 |
| 2018/04/20 | 1,659.5 | 1,683.5 | 1,656 | 1,674 | +14 | +0.8% | 2,755,600 |
| 2018/04/19 | 1,620 | 1,663.5 | 1,615.5 | 1,660 | +62 | +3.9% | 3,351,400 |
| 2018/04/18 | 1,591 | 1,609.5 | 1,583.5 | 1,598 | +35.5 | +2.3% | 2,818,200 |
| 2018/04/17 | 1,558.5 | 1,569 | 1,546 | 1,562.5 | +3.5 | +0.2% | 1,808,700 |
| 2018/04/16 | 1,544 | 1,561 | 1,542 | 1,559 | +15.5 | +1% | 1,323,700 |
| 2018/04/13 | 1,547 | 1,552.5 | 1,532 | 1,543.5 | -2.5 | -0.2% | 1,692,200 |
| 2018/04/12 | 1,551 | 1,560.5 | 1,537.5 | 1,546 | -8.5 | -0.5% | 1,323,600 |
| 2018/04/11 | 1,560 | 1,561 | 1,540 | 1,554.5 | -6.5 | -0.4% | 1,970,600 |
| 2018/04/10 | 1,558 | 1,572 | 1,542.5 | 1,561 | +6 | +0.4% | 2,011,300 |
| 2018/04/09 | 1,539.5 | 1,558 | 1,530.5 | 1,555 | +23.5 | +1.5% | 1,923,900 |
| 2018/04/06 | 1,520.5 | 1,544.5 | 1,516 | 1,531.5 | +8 | +0.5% | 1,684,800 |
| 2018/04/05 | 1,530 | 1,541.5 | 1,513 | 1,523.5 | -6.5 | -0.4% | 1,987,700 |
| 2018/04/04 | 1,526 | 1,534 | 1,506.5 | 1,530 | +10 | +0.7% | 1,358,900 |
| 2018/04/03 | 1,508.5 | 1,523.5 | 1,505.5 | 1,520 | +6 | +0.4% | 1,767,800 |
| 2018/04/02 | 1,510.5 | 1,528 | 1,508.5 | 1,514 | +11 | +0.7% | 1,534,500 |
| 2018/03/30 | 1,523 | 1,525.5 | 1,497 | 1,503 | -14 | -0.9% | 1,316,000 |
| 2018/03/29 | 1,503 | 1,518 | 1,500 | 1,517 | +14.5 | +1% | 2,388,800 |
| 2018/03/28 | 1,448 | 1,502.5 | 1,448 | 1,502.5 | +46.5 | +3.2% | 2,973,000 |
| 2018/03/27 | 1,427 | 1,456 | 1,418 | 1,456 | +27.5 | +1.9% | 2,402,000 |
| 2018/03/26 | 1,431 | 1,440 | 1,409 | 1,428.5 | -22.5 | -1.6% | 2,322,300 |
| 2018/03/23 | 1,449.5 | 1,477.5 | 1,443 | 1,451 | -19 | -1.3% | 2,122,000 |
| 2018/03/22 | 1,465 | 1,476.5 | 1,456 | 1,470 | -11.5 | -0.8% | 1,909,300 |
| 2018/03/20 | 1,453 | 1,482.5 | 1,441.5 | 1,481.5 | +38.5 | +2.7% | 2,674,500 |
| 2018/03/19 | 1,465.5 | 1,474.5 | 1,441 | 1,443 | -17 | -1.2% | 1,973,300 |
| 2018/03/16 | 1,469.5 | 1,474.5 | 1,450.5 | 1,460 | -18.5 | -1.3% | 2,839,700 |
| 2018/03/15 | 1,472 | 1,485 | 1,460 | 1,478.5 | +4 | +0.3% | 1,901,000 |
| 2018/03/14 | 1,461.5 | 1,481 | 1,455 | 1,474.5 | +5.5 | +0.4% | 1,545,100 |
| 2018/03/13 | 1,434.5 | 1,471 | 1,434.5 | 1,469 | +40.5 | +2.8% | 2,108,600 |
| 2018/03/12 | 1,419 | 1,431.5 | 1,411 | 1,428.5 | +26.5 | +1.9% | 1,036,900 |
| 2018/03/09 | 1,416.5 | 1,423 | 1,393.5 | 1,402 | -7.5 | -0.5% | 1,838,400 |
| 2018/03/08 | 1,417 | 1,419 | 1,404.5 | 1,409.5 | +1 | +0.1% | 1,345,200 |
| 2018/03/07 | 1,413 | 1,432 | 1,408.5 | 1,408.5 | -21.5 | -1.5% | 2,291,000 |
| 2018/03/06 | 1,430 | 1,443.5 | 1,425 | 1,430 | +19 | +1.3% | 1,542,800 |
| 2018/03/05 | 1,406 | 1,416.5 | 1,396 | 1,411 | -9 | -0.6% | 1,694,100 |
| 2018/03/02 | 1,424.5 | 1,437.5 | 1,417 | 1,420 | -24.5 | -1.7% | 2,201,500 |
| 2018/03/01 | 1,453.5 | 1,455.5 | 1,440.5 | 1,444.5 | -16 | -1.1% | 1,712,200 |
| 2018/02/28 | 1,470 | 1,484.5 | 1,460.5 | 1,460.5 | -15.5 | -1.1% | 2,297,100 |
| 2018/02/27 | 1,476 | 1,489 | 1,466.5 | 1,476 | +14 | +1% | 2,205,700 |
| 2018/02/26 | 1,468 | 1,483.5 | 1,459.5 | 1,462 | +14 | +1% | 2,210,900 |
| 2018/02/23 | 1,442.5 | 1,455 | 1,430.5 | 1,448 | +10.5 | +0.7% | 2,385,600 |
| 2018/02/22 | 1,428 | 1,442 | 1,413.5 | 1,437.5 | +4.5 | +0.3% | 3,274,300 |
1601～
1650
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
