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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,486 | 1,492 | 1,471.5 | 1,478 | -17 | -1.1% | 1,434,300 |
| 2017/04/26 | 1,500 | 1,505 | 1,483 | 1,495 | +5 | +0.3% | 1,359,100 |
| 2017/04/25 | 1,474 | 1,496.5 | 1,470.5 | 1,490 | +16.5 | +1.1% | 1,582,900 |
| 2017/04/24 | 1,465 | 1,481 | 1,457.5 | 1,473.5 | ±0 | ±0% | 1,474,500 |
| 2017/04/21 | 1,454 | 1,479.5 | 1,449 | 1,473.5 | +25.5 | +1.8% | 1,634,300 |
| 2017/04/20 | 1,466 | 1,470 | 1,447 | 1,448 | -17 | -1.2% | 1,581,900 |
| 2017/04/19 | 1,455.5 | 1,471 | 1,451 | 1,465 | -9 | -0.6% | 2,194,800 |
| 2017/04/18 | 1,479 | 1,484.5 | 1,467.5 | 1,474 | +13.5 | +0.9% | 1,610,900 |
| 2017/04/17 | 1,417.5 | 1,461.5 | 1,413 | 1,460.5 | +33.5 | +2.3% | 1,025,400 |
| 2017/04/14 | 1,463.5 | 1,463.5 | 1,423.5 | 1,427 | -45 | -3.1% | 1,326,400 |
| 2017/04/13 | 1,456.5 | 1,478.5 | 1,454 | 1,472 | +22.5 | +1.6% | 1,795,400 |
| 2017/04/12 | 1,438 | 1,451 | 1,431.5 | 1,449.5 | -5 | -0.3% | 1,442,300 |
| 2017/04/11 | 1,451.5 | 1,456.5 | 1,447 | 1,454.5 | -5 | -0.3% | 1,112,200 |
| 2017/04/10 | 1,470.5 | 1,472.5 | 1,452 | 1,459.5 | -4.5 | -0.3% | 1,169,100 |
| 2017/04/07 | 1,459 | 1,471.5 | 1,452 | 1,464 | +15.5 | +1.1% | 1,530,000 |
| 2017/04/06 | 1,487.5 | 1,488.5 | 1,446 | 1,448.5 | -35.5 | -2.4% | 2,250,600 |
| 2017/04/05 | 1,483.5 | 1,488.5 | 1,472.5 | 1,484 | -6 | -0.4% | 1,467,900 |
| 2017/04/04 | 1,493 | 1,495 | 1,473.5 | 1,490 | +8 | +0.5% | 1,792,000 |
| 2017/04/03 | 1,478 | 1,489.5 | 1,462.5 | 1,482 | -9 | -0.6% | 2,089,100 |
| 2017/03/31 | 1,509 | 1,521 | 1,491 | 1,491 | +4 | +0.3% | 2,472,800 |
| 2017/03/30 | 1,521 | 1,525 | 1,484 | 1,487 | -41 | -2.7% | 1,860,800 |
| 2017/03/29 | 1,512 | 1,548 | 1,502.5 | 1,528 | +17 | +1.1% | 3,012,800 |
| 2017/03/28 | 1,492.5 | 1,518.5 | 1,489.5 | 1,511 | +34 | +2.3% | 2,194,800 |
| 2017/03/27 | 1,485.5 | 1,491.5 | 1,464.5 | 1,477 | -18 | -1.2% | 1,282,500 |
| 2017/03/24 | 1,468.5 | 1,497.5 | 1,463 | 1,495 | +22.5 | +1.5% | 1,679,100 |
| 2017/03/23 | 1,476 | 1,476 | 1,466 | 1,472.5 | -1 | -0.1% | 1,199,400 |
| 2017/03/22 | 1,472 | 1,481 | 1,469 | 1,473.5 | -10 | -0.7% | 1,591,500 |
| 2017/03/21 | 1,469.5 | 1,484.5 | 1,465.5 | 1,483.5 | +15 | +1% | 1,557,400 |
| 2017/03/17 | 1,482 | 1,485 | 1,465 | 1,468.5 | -22 | -1.5% | 2,199,800 |
| 2017/03/16 | 1,484 | 1,497.5 | 1,483 | 1,490.5 | +10.5 | +0.7% | 1,877,600 |
| 2017/03/15 | 1,494 | 1,500 | 1,475.5 | 1,480 | -15.5 | -1% | 1,460,100 |
| 2017/03/14 | 1,499 | 1,502.5 | 1,489.5 | 1,495.5 | -4 | -0.3% | 1,500,300 |
| 2017/03/13 | 1,470 | 1,499.5 | 1,469.5 | 1,499.5 | +33.5 | +2.3% | 1,624,700 |
| 2017/03/10 | 1,466 | 1,475.5 | 1,458 | 1,466 | +14 | +1% | 1,958,900 |
| 2017/03/09 | 1,457.5 | 1,458.5 | 1,446 | 1,452 | -10 | -0.7% | 1,307,300 |
| 2017/03/08 | 1,469 | 1,474 | 1,455.5 | 1,462 | -13 | -0.9% | 1,611,300 |
| 2017/03/07 | 1,482.5 | 1,495 | 1,472 | 1,475 | -7 | -0.5% | 1,948,600 |
| 2017/03/06 | 1,492 | 1,496 | 1,479.5 | 1,482 | -18 | -1.2% | 1,249,700 |
| 2017/03/03 | 1,501.5 | 1,518 | 1,491.5 | 1,500 | +7.5 | +0.5% | 2,004,600 |
| 2017/03/02 | 1,492.5 | 1,497.5 | 1,487.5 | 1,492.5 | +14 | +0.9% | 2,026,100 |
| 2017/03/01 | 1,480 | 1,486.5 | 1,468 | 1,478.5 | -1.5 | -0.1% | 1,435,000 |
| 2017/02/28 | 1,487 | 1,497.5 | 1,477 | 1,480 | -4 | -0.3% | 1,874,300 |
| 2017/02/27 | 1,489 | 1,489.5 | 1,467 | 1,484 | -12 | -0.8% | 1,565,400 |
| 2017/02/24 | 1,490 | 1,504 | 1,490 | 1,496 | -5 | -0.3% | 1,331,000 |
| 2017/02/23 | 1,506 | 1,507.5 | 1,488 | 1,501 | -3.5 | -0.2% | 1,097,700 |
| 2017/02/22 | 1,515 | 1,520 | 1,492.5 | 1,504.5 | -2 | -0.1% | 1,395,200 |
| 2017/02/21 | 1,482 | 1,507.5 | 1,478 | 1,506.5 | +23 | +1.6% | 1,490,200 |
| 2017/02/20 | 1,474 | 1,485 | 1,465 | 1,483.5 | +11 | +0.7% | 1,069,800 |
| 2017/02/17 | 1,474.5 | 1,484 | 1,463 | 1,472.5 | -2 | -0.1% | 1,247,900 |
| 2017/02/16 | 1,492 | 1,493 | 1,468 | 1,474.5 | -24.5 | -1.6% | 2,297,500 |
1951～
2000
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
