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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,471 | 1,492 | 1,469 | 1,484.5 | +7 | +0.5% | 1,614,200 |
| 2017/11/02 | 1,480 | 1,482 | 1,467 | 1,477.5 | -4.5 | -0.3% | 1,197,300 |
| 2017/11/01 | 1,464 | 1,487 | 1,463.5 | 1,482 | +25 | +1.7% | 2,521,100 |
| 2017/10/31 | 1,448 | 1,463 | 1,442.5 | 1,457 | -11.5 | -0.8% | 2,602,500 |
| 2017/10/30 | 1,456 | 1,474.5 | 1,451 | 1,468.5 | +17.5 | +1.2% | 4,373,200 |
| 2017/10/27 | 1,468 | 1,469.5 | 1,437.5 | 1,451 | -8.5 | -0.6% | 2,351,900 |
| 2017/10/26 | 1,452 | 1,464.5 | 1,446.5 | 1,459.5 | +9.5 | +0.7% | 1,835,300 |
| 2017/10/25 | 1,469 | 1,469.5 | 1,445 | 1,450 | -13 | -0.9% | 1,629,900 |
| 2017/10/24 | 1,445 | 1,463.5 | 1,442 | 1,463 | +28 | +2% | 2,178,800 |
| 2017/10/23 | 1,440 | 1,441.5 | 1,434 | 1,435 | +3.5 | +0.2% | 1,286,800 |
| 2017/10/20 | 1,429.5 | 1,439.5 | 1,426 | 1,431.5 | -6.5 | -0.5% | 1,839,700 |
| 2017/10/19 | 1,438.5 | 1,446 | 1,433.5 | 1,438 | -4.5 | -0.3% | 1,751,900 |
| 2017/10/18 | 1,439.5 | 1,444 | 1,435 | 1,442.5 | +5 | +0.3% | 1,523,900 |
| 2017/10/17 | 1,441 | 1,444 | 1,426.5 | 1,437.5 | -1.5 | -0.1% | 1,480,400 |
| 2017/10/16 | 1,410 | 1,449 | 1,408.5 | 1,439 | +31.5 | +2.2% | 2,790,300 |
| 2017/10/13 | 1,396 | 1,412 | 1,396 | 1,407.5 | -1 | -0.1% | 2,457,100 |
| 2017/10/12 | 1,396.5 | 1,413.5 | 1,388.5 | 1,408.5 | +5.5 | +0.4% | 2,656,200 |
| 2017/10/11 | 1,398 | 1,406 | 1,394 | 1,403 | +2.5 | +0.2% | 1,776,600 |
| 2017/10/10 | 1,403.5 | 1,406.5 | 1,396.5 | 1,400.5 | -9 | -0.6% | 2,048,100 |
| 2017/10/06 | 1,417 | 1,425 | 1,406 | 1,409.5 | -9.5 | -0.7% | 1,182,700 |
| 2017/10/05 | 1,419.5 | 1,433.5 | 1,417.5 | 1,419 | +4.5 | +0.3% | 1,409,600 |
| 2017/10/04 | 1,408 | 1,427.5 | 1,405.5 | 1,414.5 | +6 | +0.4% | 1,555,100 |
| 2017/10/03 | 1,407 | 1,410.5 | 1,394 | 1,408.5 | +12.5 | +0.9% | 1,772,300 |
| 2017/10/02 | 1,404 | 1,408.5 | 1,393.5 | 1,396 | -1 | -0.1% | 1,506,000 |
| 2017/09/29 | 1,395 | 1,401 | 1,381 | 1,397 | +2 | +0.1% | 2,773,700 |
| 2017/09/28 | 1,408.5 | 1,409.5 | 1,385 | 1,395 | -4.5 | -0.3% | 2,336,400 |
| 2017/09/27 | 1,421 | 1,422 | 1,397.5 | 1,399.5 | -34.5 | -2.4% | 1,882,100 |
| 2017/09/26 | 1,444 | 1,449 | 1,429 | 1,434 | -8.5 | -0.6% | 2,112,700 |
| 2017/09/25 | 1,438.5 | 1,443 | 1,424.5 | 1,442.5 | +8.5 | +0.6% | 1,535,400 |
| 2017/09/22 | 1,432 | 1,435 | 1,425.5 | 1,434 | +7 | +0.5% | 1,273,900 |
| 2017/09/21 | 1,430 | 1,442 | 1,425 | 1,427 | -0.5 | ±0% | 1,709,900 |
| 2017/09/20 | 1,435.5 | 1,439.5 | 1,422.5 | 1,427.5 | -11 | -0.8% | 1,827,700 |
| 2017/09/19 | 1,423.5 | 1,441.5 | 1,420 | 1,438.5 | +23 | +1.6% | 1,929,400 |
| 2017/09/15 | 1,444.5 | 1,445.5 | 1,413.5 | 1,415.5 | -28.5 | -2% | 2,701,300 |
| 2017/09/14 | 1,437 | 1,450.5 | 1,435 | 1,444 | +5.5 | +0.4% | 1,564,400 |
| 2017/09/13 | 1,410 | 1,440 | 1,403 | 1,438.5 | +20 | +1.4% | 1,892,800 |
| 2017/09/12 | 1,430 | 1,432.5 | 1,418 | 1,418.5 | +5.5 | +0.4% | 1,206,700 |
| 2017/09/11 | 1,417.5 | 1,423.5 | 1,408.5 | 1,413 | +11.5 | +0.8% | 1,146,900 |
| 2017/09/08 | 1,405 | 1,413 | 1,401 | 1,401.5 | -3.5 | -0.2% | 1,757,300 |
| 2017/09/07 | 1,405 | 1,412 | 1,400.5 | 1,405 | +1 | +0.1% | 1,527,300 |
| 2017/09/06 | 1,398 | 1,407 | 1,393 | 1,404 | -3 | -0.2% | 1,258,900 |
| 2017/09/05 | 1,423 | 1,424 | 1,401 | 1,407 | -17 | -1.2% | 1,646,900 |
| 2017/09/04 | 1,434.5 | 1,443.5 | 1,422 | 1,424 | -15 | -1% | 1,193,200 |
| 2017/09/01 | 1,439.5 | 1,442.5 | 1,431 | 1,439 | +2 | +0.1% | 1,194,300 |
| 2017/08/31 | 1,445 | 1,454.5 | 1,436 | 1,437 | -8 | -0.6% | 1,960,500 |
| 2017/08/30 | 1,438 | 1,450 | 1,432 | 1,445 | +9.5 | +0.7% | 1,211,700 |
| 2017/08/29 | 1,423 | 1,438 | 1,422 | 1,435.5 | -5 | -0.3% | 1,047,700 |
| 2017/08/28 | 1,440.5 | 1,443 | 1,426.5 | 1,440.5 | +9.5 | +0.7% | 828,400 |
| 2017/08/25 | 1,430 | 1,432.5 | 1,422.5 | 1,431 | +0.5 | ±0% | 1,360,600 |
| 2017/08/24 | 1,437.5 | 1,443.5 | 1,430.5 | 1,430.5 | -7 | -0.5% | 1,256,000 |
1851～
1900
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
