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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,608.5 | 1,624.5 | 1,606.5 | 1,617 | +8.5 | +0.5% | 1,278,000 |
| 2018/11/08 | 1,580 | 1,608.5 | 1,575.5 | 1,608.5 | +55 | +3.5% | 1,621,600 |
| 2018/11/07 | 1,586 | 1,589.5 | 1,546.5 | 1,553.5 | -32 | -2% | 1,686,500 |
| 2018/11/06 | 1,577 | 1,598.5 | 1,573 | 1,585.5 | +9.5 | +0.6% | 1,369,800 |
| 2018/11/05 | 1,592 | 1,592 | 1,572.5 | 1,576 | -34.5 | -2.1% | 1,326,800 |
| 2018/11/02 | 1,629 | 1,629.5 | 1,588.5 | 1,610.5 | -28.5 | -1.7% | 2,350,500 |
| 2018/11/01 | 1,633 | 1,664 | 1,621 | 1,639 | +10.5 | +0.6% | 1,721,800 |
| 2018/10/31 | 1,614.5 | 1,636.5 | 1,606.5 | 1,628.5 | -4.5 | -0.3% | 2,081,400 |
| 2018/10/30 | 1,692.5 | 1,702.5 | 1,624 | 1,633 | -59.5 | -3.5% | 2,650,500 |
| 2018/10/29 | 1,635.5 | 1,702 | 1,620.5 | 1,692.5 | +80.5 | +5% | 2,501,200 |
| 2018/10/26 | 1,611 | 1,629 | 1,591 | 1,612 | +2.5 | +0.2% | 1,658,800 |
| 2018/10/25 | 1,626 | 1,629 | 1,603.5 | 1,609.5 | -23.5 | -1.4% | 2,078,500 |
| 2018/10/24 | 1,625 | 1,642 | 1,617.5 | 1,633 | +21.5 | +1.3% | 1,558,700 |
| 2018/10/23 | 1,663.5 | 1,665 | 1,610.5 | 1,611.5 | -82 | -4.8% | 1,770,000 |
| 2018/10/22 | 1,681 | 1,703.5 | 1,677.5 | 1,693.5 | +9 | +0.5% | 984,000 |
| 2018/10/19 | 1,676 | 1,687.5 | 1,662 | 1,684.5 | +7.5 | +0.4% | 1,151,400 |
| 2018/10/18 | 1,673.5 | 1,689 | 1,666 | 1,677 | +16.5 | +1% | 845,000 |
| 2018/10/17 | 1,649 | 1,667.5 | 1,641 | 1,660.5 | +20.5 | +1.3% | 801,200 |
| 2018/10/16 | 1,623.5 | 1,643 | 1,616.5 | 1,640 | +20 | +1.2% | 1,141,100 |
| 2018/10/15 | 1,623.5 | 1,631 | 1,610.5 | 1,620 | -22.5 | -1.4% | 1,423,700 |
| 2018/10/12 | 1,670.5 | 1,675.5 | 1,639 | 1,642.5 | -43.5 | -2.6% | 1,688,200 |
| 2018/10/11 | 1,699 | 1,704.5 | 1,678.5 | 1,686 | -53 | -3% | 1,636,000 |
| 2018/10/10 | 1,721.5 | 1,748.5 | 1,720.5 | 1,739 | +18.5 | +1.1% | 1,238,900 |
| 2018/10/09 | 1,741.5 | 1,745.5 | 1,716 | 1,720.5 | -30.5 | -1.7% | 1,768,700 |
| 2018/10/05 | 1,730 | 1,754.5 | 1,730 | 1,751 | +34 | +2% | 1,619,900 |
| 2018/10/04 | 1,708.5 | 1,722 | 1,702 | 1,717 | +13.5 | +0.8% | 1,674,000 |
| 2018/10/03 | 1,721 | 1,728 | 1,702.5 | 1,703.5 | -12 | -0.7% | 1,324,900 |
| 2018/10/02 | 1,724 | 1,728 | 1,706 | 1,715.5 | +1.5 | +0.1% | 984,800 |
| 2018/10/01 | 1,714.5 | 1,726.5 | 1,706.5 | 1,714 | -4.5 | -0.3% | 913,700 |
| 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 |
1601～
1650
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
