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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 1,730 | 1,754.5 | 1,729 | 1,743.5 | +31.5 | +1.8% | 2,026,100 |
| 2018/07/17 | 1,681 | 1,720 | 1,671.5 | 1,712 | +37 | +2.2% | 1,493,700 |
| 2018/07/13 | 1,667 | 1,679 | 1,655 | 1,675 | -11 | -0.7% | 1,841,400 |
| 2018/07/12 | 1,695.5 | 1,713.5 | 1,679 | 1,686 | +10.5 | +0.6% | 1,789,700 |
| 2018/07/11 | 1,675.5 | 1,681 | 1,660.5 | 1,675.5 | -1.5 | -0.1% | 1,259,300 |
| 2018/07/10 | 1,712.5 | 1,715.5 | 1,677 | 1,677 | -48.5 | -2.8% | 1,990,400 |
| 2018/07/09 | 1,700 | 1,735.5 | 1,700 | 1,725.5 | +33.5 | +2% | 1,195,900 |
| 2018/07/06 | 1,647 | 1,698.5 | 1,644.5 | 1,692 | +37 | +2.2% | 1,739,000 |
| 2018/07/05 | 1,663.5 | 1,666.5 | 1,642.5 | 1,655 | +3 | +0.2% | 1,550,200 |
| 2018/07/04 | 1,625 | 1,661.5 | 1,625 | 1,652 | +23 | +1.4% | 1,048,400 |
| 2018/07/03 | 1,642.5 | 1,643.5 | 1,618 | 1,629 | -13.5 | -0.8% | 1,439,200 |
| 2018/07/02 | 1,660 | 1,678 | 1,641 | 1,642.5 | -18.5 | -1.1% | 1,247,800 |
| 2018/06/29 | 1,655.5 | 1,670.5 | 1,638 | 1,661 | +5 | +0.3% | 1,654,500 |
| 2018/06/28 | 1,682 | 1,684 | 1,645.5 | 1,656 | -18 | -1.1% | 2,072,500 |
| 2018/06/27 | 1,671 | 1,678 | 1,651.5 | 1,674 | -12 | -0.7% | 1,288,000 |
| 2018/06/26 | 1,648 | 1,689 | 1,641 | 1,686 | +38.5 | +2.3% | 1,208,700 |
| 2018/06/25 | 1,648 | 1,659.5 | 1,636 | 1,647.5 | -1.5 | -0.1% | 903,400 |
| 2018/06/22 | 1,647 | 1,653.5 | 1,640.5 | 1,649 | -7 | -0.4% | 824,100 |
| 2018/06/21 | 1,664 | 1,670.5 | 1,650.5 | 1,656 | -20 | -1.2% | 969,500 |
| 2018/06/20 | 1,660 | 1,677 | 1,644.5 | 1,676 | +23.5 | +1.4% | 1,453,800 |
| 2018/06/19 | 1,651.5 | 1,677.5 | 1,645 | 1,652.5 | -3.5 | -0.2% | 1,633,600 |
1651～
1700
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
