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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/08/23 | 1,454.5 | 1,455 | 1,437 | 1,437.5 | -6.5 | -0.5% | 1,120,100 |
| 2017/08/22 | 1,439 | 1,448 | 1,435.5 | 1,444 | -4 | -0.3% | 1,121,000 |
| 2017/08/21 | 1,431.5 | 1,450 | 1,428.5 | 1,448 | +24.5 | +1.7% | 1,068,800 |
| 2017/08/18 | 1,434 | 1,434 | 1,418 | 1,423.5 | -24.5 | -1.7% | 1,755,100 |
| 2017/08/17 | 1,435 | 1,453.5 | 1,433 | 1,448 | +12.5 | +0.9% | 1,057,300 |
| 2017/08/16 | 1,441 | 1,445.5 | 1,434 | 1,435.5 | -7 | -0.5% | 1,046,400 |
| 2017/08/15 | 1,443 | 1,454 | 1,430.5 | 1,442.5 | +13 | +0.9% | 1,340,800 |
| 2017/08/14 | 1,429.5 | 1,446 | 1,420 | 1,429.5 | -9 | -0.6% | 1,944,600 |
| 2017/08/10 | 1,455 | 1,460 | 1,438 | 1,438.5 | -24 | -1.6% | 2,299,600 |
| 2017/08/09 | 1,471 | 1,483.5 | 1,454 | 1,462.5 | -12.5 | -0.8% | 1,199,800 |
| 2017/08/08 | 1,490 | 1,490 | 1,470.5 | 1,475 | -13.5 | -0.9% | 1,121,000 |
| 2017/08/07 | 1,467 | 1,493.5 | 1,462 | 1,488.5 | +38.5 | +2.7% | 2,358,700 |
| 2017/08/04 | 1,486 | 1,489 | 1,450 | 1,450 | -54.5 | -3.6% | 3,340,300 |
| 2017/08/03 | 1,493 | 1,508 | 1,490.5 | 1,504.5 | +15.5 | +1% | 1,518,100 |
| 2017/08/02 | 1,490 | 1,494 | 1,478 | 1,489 | +9.5 | +0.6% | 1,656,300 |
| 2017/08/01 | 1,459 | 1,490 | 1,451.5 | 1,479.5 | +30.5 | +2.1% | 1,860,800 |
| 2017/07/31 | 1,455 | 1,479 | 1,448 | 1,449 | -43 | -2.9% | 3,013,900 |
| 2017/07/28 | 1,479 | 1,492 | 1,473 | 1,492 | +20.5 | +1.4% | 1,934,300 |
| 2017/07/27 | 1,444.5 | 1,479 | 1,440.5 | 1,471.5 | +25.5 | +1.8% | 1,832,600 |
| 2017/07/26 | 1,450.5 | 1,453.5 | 1,441.5 | 1,446 | -6 | -0.4% | 1,337,100 |
| 2017/07/25 | 1,448.5 | 1,458 | 1,448 | 1,452 | -3 | -0.2% | 1,116,700 |
| 2017/07/24 | 1,457 | 1,458 | 1,447.5 | 1,455 | -13 | -0.9% | 1,305,600 |
| 2017/07/21 | 1,481 | 1,481 | 1,465.5 | 1,468 | -17.5 | -1.2% | 1,008,000 |
| 2017/07/20 | 1,481.5 | 1,489 | 1,471 | 1,485.5 | +4 | +0.3% | 1,588,900 |
| 2017/07/19 | 1,461.5 | 1,483 | 1,455.5 | 1,481.5 | +22.5 | +1.5% | 2,182,000 |
| 2017/07/18 | 1,455 | 1,465 | 1,452.5 | 1,459 | +13 | +0.9% | 2,172,800 |
| 2017/07/14 | 1,436 | 1,452.5 | 1,434.5 | 1,446 | +17.5 | +1.2% | 2,262,200 |
| 2017/07/13 | 1,456.5 | 1,457.5 | 1,427.5 | 1,428.5 | -20 | -1.4% | 2,018,100 |
| 2017/07/12 | 1,457 | 1,458 | 1,446 | 1,448.5 | -6.5 | -0.4% | 2,170,300 |
| 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 |
1951～
2000
件表示中 / 3767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 | 207,700円 | -3.3% | -16.8% | 3.37% | 8.48倍 | 0.56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 | 571,900円 | +4.4% | +29.4% | 1.40% | 10.98倍 | 1.16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 | 427,500円 | -1.4% | -13.0% | 2.46% | 13.23倍 | 1.00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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.22倍 | 0.43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 | 153,800円 | -4.5% | -17.8% | 3.25% | 6.37倍 | 0.91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
