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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,453 | 1,458 | 1,443.5 | 1,455 | +4 | +0.3% | 1,226,200 |
| 2017/07/10 | 1,445.5 | 1,461 | 1,438 | 1,451 | ±0 | ±0% | 1,573,300 |
| 2017/07/07 | 1,460 | 1,463 | 1,449.5 | 1,451 | -29 | -2% | 2,251,100 |
| 2017/07/06 | 1,470 | 1,482.5 | 1,463.5 | 1,480 | +10.5 | +0.7% | 2,181,100 |
| 2017/07/05 | 1,471 | 1,472.5 | 1,457.5 | 1,469.5 | -5.5 | -0.4% | 1,704,500 |
| 2017/07/04 | 1,478 | 1,483.5 | 1,471.5 | 1,475 | -5 | -0.3% | 1,651,600 |
| 2017/07/03 | 1,497.5 | 1,498 | 1,478 | 1,480 | -12.5 | -0.8% | 1,528,600 |
| 2017/06/30 | 1,505 | 1,509.5 | 1,486.5 | 1,492.5 | -25 | -1.6% | 2,476,000 |
| 2017/06/29 | 1,507 | 1,524 | 1,504 | 1,517.5 | +18.5 | +1.2% | 2,103,000 |
| 2017/06/28 | 1,482 | 1,504.5 | 1,480 | 1,499 | +8 | +0.5% | 1,422,000 |
| 2017/06/27 | 1,494 | 1,497.5 | 1,485.5 | 1,491 | +0.5 | ±0% | 1,314,000 |
| 2017/06/26 | 1,504.5 | 1,507 | 1,489.5 | 1,490.5 | -1 | -0.1% | 1,208,700 |
| 2017/06/23 | 1,492.5 | 1,496 | 1,482 | 1,491.5 | -15.5 | -1% | 2,046,800 |
| 2017/06/22 | 1,524.5 | 1,524.5 | 1,506.5 | 1,507 | -19 | -1.2% | 1,523,700 |
| 2017/06/21 | 1,533 | 1,536.5 | 1,510 | 1,526 | -4 | -0.3% | 1,972,000 |
| 2017/06/20 | 1,549 | 1,550 | 1,530 | 1,530 | -13.5 | -0.9% | 2,183,700 |
| 2017/06/19 | 1,522 | 1,545.5 | 1,522 | 1,543.5 | +24 | +1.6% | 1,921,100 |
| 2017/06/16 | 1,521 | 1,524.5 | 1,510 | 1,519.5 | +8 | +0.5% | 2,422,300 |
| 2017/06/15 | 1,501 | 1,516 | 1,494 | 1,511.5 | +8.5 | +0.6% | 1,425,000 |
| 2017/06/14 | 1,492 | 1,513 | 1,489.5 | 1,503 | +15 | +1% | 1,343,400 |
| 2017/06/13 | 1,485.5 | 1,502 | 1,482 | 1,488 | -5 | -0.3% | 1,232,000 |
| 2017/06/12 | 1,485 | 1,499 | 1,483 | 1,493 | +1.5 | +0.1% | 1,002,500 |
| 2017/06/09 | 1,479.5 | 1,493 | 1,472 | 1,491.5 | +12 | +0.8% | 2,238,600 |
| 2017/06/08 | 1,513 | 1,514 | 1,477.5 | 1,479.5 | -31.5 | -2.1% | 1,857,000 |
| 2017/06/07 | 1,509 | 1,516.5 | 1,497 | 1,511 | -1 | -0.1% | 1,408,300 |
| 2017/06/06 | 1,541 | 1,547.5 | 1,509.5 | 1,512 | -34 | -2.2% | 1,803,500 |
| 2017/06/05 | 1,531 | 1,548 | 1,523 | 1,546 | +5.5 | +0.4% | 1,246,700 |
| 2017/06/02 | 1,531.5 | 1,545.5 | 1,524.5 | 1,540.5 | +11 | +0.7% | 1,644,900 |
| 2017/06/01 | 1,505.5 | 1,533.5 | 1,501 | 1,529.5 | +26 | +1.7% | 2,018,600 |
| 2017/05/31 | 1,508 | 1,517.5 | 1,499 | 1,503.5 | -2 | -0.1% | 2,322,400 |
| 2017/05/30 | 1,496 | 1,508.5 | 1,494 | 1,505.5 | +1.5 | +0.1% | 1,094,100 |
| 2017/05/29 | 1,502 | 1,512.5 | 1,486.5 | 1,504 | +3.5 | +0.2% | 1,258,500 |
| 2017/05/26 | 1,526 | 1,530.5 | 1,499.5 | 1,500.5 | -25.5 | -1.7% | 1,792,600 |
| 2017/05/25 | 1,500 | 1,529 | 1,498.5 | 1,526 | +28.5 | +1.9% | 1,551,400 |
| 2017/05/24 | 1,480.5 | 1,500 | 1,476.5 | 1,497.5 | +27 | +1.8% | 2,192,500 |
| 2017/05/23 | 1,473 | 1,486 | 1,468.5 | 1,470.5 | -6.5 | -0.4% | 1,541,800 |
| 2017/05/22 | 1,475 | 1,481.5 | 1,465.5 | 1,477 | -2.5 | -0.2% | 1,994,900 |
| 2017/05/19 | 1,468 | 1,484 | 1,452.5 | 1,479.5 | +6 | +0.4% | 2,659,800 |
| 2017/05/18 | 1,472.5 | 1,488 | 1,466 | 1,473.5 | -3.5 | -0.2% | 2,088,800 |
| 2017/05/17 | 1,469 | 1,481 | 1,464.5 | 1,477 | +13 | +0.9% | 1,231,000 |
| 2017/05/16 | 1,472 | 1,475 | 1,460.5 | 1,464 | -1.5 | -0.1% | 1,302,600 |
| 2017/05/15 | 1,450 | 1,466.5 | 1,449.5 | 1,465.5 | +1 | +0.1% | 1,673,500 |
| 2017/05/12 | 1,458 | 1,477 | 1,454 | 1,464.5 | -2.5 | -0.2% | 1,513,600 |
| 2017/05/11 | 1,472 | 1,475.5 | 1,456 | 1,467 | -8.5 | -0.6% | 1,898,200 |
| 2017/05/10 | 1,475 | 1,493.5 | 1,471 | 1,475.5 | +8 | +0.5% | 1,785,100 |
| 2017/05/09 | 1,473.5 | 1,484.5 | 1,465.5 | 1,467.5 | -15 | -1% | 2,099,100 |
| 2017/05/08 | 1,458 | 1,486.5 | 1,443 | 1,482.5 | +36 | +2.5% | 3,256,300 |
| 2017/05/02 | 1,450 | 1,454 | 1,438.5 | 1,446.5 | +7 | +0.5% | 2,103,700 |
| 2017/05/01 | 1,486 | 1,486 | 1,427.5 | 1,439.5 | -58 | -3.9% | 3,569,600 |
| 2017/04/28 | 1,483 | 1,499 | 1,481.5 | 1,497.5 | +19.5 | +1.3% | 1,943,800 |
1901～
1950
件表示中 / 3686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 | 173,000円 | -0.3% | -46.0% | 3.47% | 6.22倍 | 0.48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 |
| 東ガス | 482,000円 | +0.9% | -54.9% | 1.66% | 24.74倍 | 1.02倍 |
|
都市ガス首位。電力と合わせ総合エネルギー企業化。海外ガス田開発も。都市ガス脱炭素化に力 |
| 大ガス | 364,400円 | -0.7% | -16.4% | 2.61% | 10.80倍 | 0.87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 | 43,400円 | -1.8% | -41.5% | 0.00% | 4.04倍 | 0.19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 | 127,800円 | +7.5% | -45.4% | 3.91% | 6.42倍 | 0.63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
