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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,529 | 1,529.5 | 1,499 | 1,499 | -17 | -1.1% | 1,583,600 |
| 2017/02/14 | 1,524 | 1,529 | 1,514.5 | 1,516 | +13 | +0.9% | 1,935,200 |
| 2017/02/13 | 1,513.5 | 1,515.5 | 1,493.5 | 1,503 | -1 | -0.1% | 1,777,700 |
| 2017/02/10 | 1,492.5 | 1,504.5 | 1,492 | 1,504 | +29.5 | +2% | 1,464,300 |
| 2017/02/09 | 1,485 | 1,485.5 | 1,471 | 1,474.5 | -11.5 | -0.8% | 1,548,000 |
| 2017/02/08 | 1,485 | 1,494 | 1,477 | 1,486 | -14 | -0.9% | 1,634,600 |
| 2017/02/07 | 1,481 | 1,503.5 | 1,476.5 | 1,500 | +14.5 | +1% | 1,527,900 |
| 2017/02/06 | 1,489.5 | 1,496 | 1,476.5 | 1,485.5 | ±0 | ±0% | 1,617,500 |
| 2017/02/03 | 1,505.5 | 1,508.5 | 1,480 | 1,485.5 | -4 | -0.3% | 1,509,500 |
| 2017/02/02 | 1,512 | 1,512 | 1,485.5 | 1,489.5 | -24.5 | -1.6% | 2,904,700 |
| 2017/02/01 | 1,519 | 1,533.5 | 1,512.5 | 1,514 | +11 | +0.7% | 2,184,300 |
| 2017/01/31 | 1,525 | 1,529.5 | 1,503 | 1,503 | -41 | -2.7% | 1,872,700 |
| 2017/01/30 | 1,548.5 | 1,550 | 1,536 | 1,544 | -17.5 | -1.1% | 1,116,900 |
| 2017/01/27 | 1,567.5 | 1,573.5 | 1,555.5 | 1,561.5 | +9.5 | +0.6% | 1,455,200 |
| 2017/01/26 | 1,568.5 | 1,569.5 | 1,549 | 1,552 | +1 | +0.1% | 1,629,900 |
| 2017/01/25 | 1,564.5 | 1,583.5 | 1,545 | 1,551 | +11.5 | +0.7% | 1,508,400 |
| 2017/01/24 | 1,537 | 1,551 | 1,530.5 | 1,539.5 | -26 | -1.7% | 2,551,400 |
| 2017/01/23 | 1,570 | 1,573.5 | 1,556.5 | 1,565.5 | -30.5 | -1.9% | 1,600,100 |
| 2017/01/20 | 1,593 | 1,603.5 | 1,587 | 1,596 | -3 | -0.2% | 1,458,900 |
| 2017/01/19 | 1,612 | 1,619 | 1,592.5 | 1,599 | +4.5 | +0.3% | 2,199,400 |
| 2017/01/18 | 1,585.5 | 1,599.5 | 1,575.5 | 1,594.5 | +6 | +0.4% | 2,005,400 |
| 2017/01/17 | 1,601 | 1,603 | 1,586 | 1,588.5 | +4 | +0.3% | 1,862,600 |
| 2017/01/16 | 1,606 | 1,611 | 1,581 | 1,584.5 | -26.5 | -1.6% | 1,306,800 |
| 2017/01/13 | 1,582.5 | 1,612.5 | 1,582.5 | 1,611 | +23.5 | +1.5% | 1,922,800 |
| 2017/01/12 | 1,601 | 1,608.5 | 1,576.5 | 1,587.5 | -13 | -0.8% | 1,878,900 |
| 2017/01/11 | 1,601.5 | 1,616 | 1,598 | 1,600.5 | +6 | +0.4% | 2,176,700 |
| 2017/01/10 | 1,606 | 1,624 | 1,590 | 1,594.5 | -51.5 | -3.1% | 3,431,200 |
| 2017/01/06 | 1,648 | 1,655 | 1,640.5 | 1,646 | -18.5 | -1.1% | 1,718,400 |
| 2017/01/05 | 1,665 | 1,676.5 | 1,651 | 1,664.5 | -3.5 | -0.2% | 2,053,400 |
| 2017/01/04 | 1,641.5 | 1,672.5 | 1,638.5 | 1,668 | +35 | +2.1% | 2,026,100 |
| 2016/12/30 | 1,639 | 1,641 | 1,623.5 | 1,633 | -14 | -0.9% | 1,785,300 |
| 2016/12/29 | 1,665 | 1,671 | 1,638.5 | 1,647 | -23 | -1.4% | 2,266,100 |
| 2016/12/28 | 1,662.5 | 1,682 | 1,657 | 1,670 | +2.5 | +0.1% | 1,308,800 |
| 2016/12/27 | 1,674.5 | 1,681 | 1,658.5 | 1,667.5 | -13.5 | -0.8% | 1,445,900 |
| 2016/12/26 | 1,700 | 1,708.5 | 1,679 | 1,681 | -8.5 | -0.5% | 1,367,600 |
| 2016/12/22 | 1,702 | 1,705 | 1,677 | 1,689.5 | -13 | -0.8% | 1,858,400 |
| 2016/12/21 | 1,717 | 1,720.5 | 1,692.5 | 1,702.5 | -24 | -1.4% | 1,874,000 |
| 2016/12/20 | 1,732.5 | 1,743.5 | 1,720.5 | 1,726.5 | -23.5 | -1.3% | 2,204,700 |
| 2016/12/19 | 1,731 | 1,750.5 | 1,717 | 1,750 | +21 | +1.2% | 1,728,400 |
| 2016/12/16 | 1,761 | 1,779 | 1,717.5 | 1,729 | -12.5 | -0.7% | 2,421,900 |
| 2016/12/15 | 1,723 | 1,745 | 1,706.5 | 1,741.5 | -4.5 | -0.3% | 2,529,000 |
| 2016/12/14 | 1,752.5 | 1,767 | 1,730 | 1,746 | +3.5 | +0.2% | 2,497,600 |
| 2016/12/13 | 1,671 | 1,743 | 1,667.5 | 1,742.5 | +34.5 | +2% | 3,217,600 |
| 2016/12/12 | 1,732 | 1,739 | 1,697 | 1,708 | -19 | -1.1% | 3,306,200 |
| 2016/12/09 | 1,719.5 | 1,729 | 1,696.5 | 1,727 | +17.5 | +1% | 3,309,200 |
| 2016/12/08 | 1,641 | 1,714.5 | 1,640.5 | 1,709.5 | +90 | +5.6% | 4,508,300 |
| 2016/12/07 | 1,583 | 1,619.5 | 1,576 | 1,619.5 | +46 | +2.9% | 2,866,500 |
| 2016/12/06 | 1,567 | 1,586 | 1,557 | 1,573.5 | +7 | +0.4% | 4,011,700 |
| 2016/12/05 | 1,589.5 | 1,596 | 1,558.5 | 1,566.5 | -32.5 | -2% | 1,556,100 |
| 2016/12/02 | 1,600 | 1,613 | 1,580 | 1,599 | -6.5 | -0.4% | 1,549,400 |
1901～
1950
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
