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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,455 | 1,461.5 | 1,435.5 | 1,447 | -5 | -0.3% | 2,100,600 |
| 2016/09/14 | 1,439 | 1,462.5 | 1,433 | 1,452 | -5.5 | -0.4% | 1,589,500 |
| 2016/09/13 | 1,480 | 1,484 | 1,450.5 | 1,457.5 | -6 | -0.4% | 1,321,800 |
| 2016/09/12 | 1,441 | 1,466 | 1,430 | 1,463.5 | -6.5 | -0.4% | 1,691,200 |
| 2016/09/09 | 1,461.5 | 1,478.5 | 1,453 | 1,470 | +5 | +0.3% | 2,026,200 |
| 2016/09/08 | 1,469 | 1,471 | 1,451.5 | 1,465 | -18 | -1.2% | 2,433,500 |
| 2016/09/07 | 1,442.5 | 1,485.5 | 1,442 | 1,483 | +42.5 | +3% | 3,016,300 |
| 2016/09/06 | 1,427.5 | 1,445.5 | 1,417.5 | 1,440.5 | -2 | -0.1% | 1,282,700 |
| 2016/09/05 | 1,435.5 | 1,461 | 1,432 | 1,442.5 | +21.5 | +1.5% | 1,762,100 |
| 2016/09/02 | 1,393 | 1,425 | 1,387.5 | 1,421 | +29.5 | +2.1% | 2,238,300 |
| 2016/09/01 | 1,400.5 | 1,404.5 | 1,385 | 1,391.5 | -7.5 | -0.5% | 2,060,800 |
| 2016/08/31 | 1,364.5 | 1,402 | 1,356 | 1,399 | +60 | +4.5% | 4,365,100 |
| 2016/08/30 | 1,356.5 | 1,365 | 1,339 | 1,339 | -9 | -0.7% | 7,461,600 |
| 2016/08/29 | 1,344.5 | 1,359 | 1,337.5 | 1,348 | +10.5 | +0.8% | 2,307,900 |
| 2016/08/26 | 1,364.5 | 1,366 | 1,337.5 | 1,337.5 | -12 | -0.9% | 2,784,900 |
| 2016/08/25 | 1,358.5 | 1,359.5 | 1,342.5 | 1,349.5 | +7.5 | +0.6% | 2,322,300 |
| 2016/08/24 | 1,345 | 1,363.5 | 1,338 | 1,342 | +8.5 | +0.6% | 2,248,600 |
| 2016/08/23 | 1,312 | 1,344 | 1,307 | 1,333.5 | +21.5 | +1.6% | 2,390,000 |
| 2016/08/22 | 1,297 | 1,312.5 | 1,291 | 1,312 | +16.5 | +1.3% | 1,410,100 |
| 2016/08/19 | 1,285 | 1,300 | 1,275.5 | 1,295.5 | +15.5 | +1.2% | 2,771,000 |
| 2016/08/18 | 1,317.5 | 1,321.5 | 1,279.5 | 1,280 | -41 | -3.1% | 3,328,500 |
| 2016/08/17 | 1,308 | 1,326.5 | 1,300.5 | 1,321 | +0.5 | ±0% | 3,201,000 |
| 2016/08/16 | 1,346 | 1,350 | 1,320 | 1,320.5 | -30 | -2.2% | 2,306,000 |
| 2016/08/15 | 1,346.5 | 1,368 | 1,342.5 | 1,350.5 | -16.5 | -1.2% | 2,251,300 |
| 2016/08/12 | 1,351.5 | 1,369.5 | 1,345 | 1,367 | +38.5 | +2.9% | 4,021,700 |
| 2016/08/10 | 1,360 | 1,360 | 1,323.5 | 1,328.5 | -24.5 | -1.8% | 2,980,100 |
| 2016/08/09 | 1,355 | 1,366 | 1,346 | 1,353 | -12.5 | -0.9% | 2,752,900 |
| 2016/08/08 | 1,398 | 1,400.5 | 1,352.5 | 1,365.5 | -22.5 | -1.6% | 3,391,800 |
| 2016/08/05 | 1,386.5 | 1,397.5 | 1,374.5 | 1,388 | -2 | -0.1% | 2,157,500 |
| 2016/08/04 | 1,403.5 | 1,415 | 1,377 | 1,390 | +12.5 | +0.9% | 2,535,900 |
| 2016/08/03 | 1,407.5 | 1,408.5 | 1,370 | 1,377.5 | -57 | -4% | 2,840,800 |
| 2016/08/02 | 1,453 | 1,469 | 1,433.5 | 1,434.5 | -37 | -2.5% | 2,179,700 |
| 2016/08/01 | 1,519 | 1,520 | 1,465 | 1,471.5 | -38 | -2.5% | 2,082,800 |
| 2016/07/29 | 1,517.5 | 1,521 | 1,477 | 1,509.5 | -1.5 | -0.1% | 1,953,900 |
| 2016/07/28 | 1,515 | 1,523.5 | 1,499 | 1,511 | -23 | -1.5% | 1,223,200 |
| 2016/07/27 | 1,555.5 | 1,559 | 1,525 | 1,534 | -3 | -0.2% | 1,590,000 |
| 2016/07/26 | 1,565 | 1,581.5 | 1,532.5 | 1,537 | -17 | -1.1% | 1,384,700 |
| 2016/07/25 | 1,550.5 | 1,568 | 1,543 | 1,554 | +3.5 | +0.2% | 1,628,200 |
| 2016/07/22 | 1,537 | 1,566 | 1,534.5 | 1,550.5 | -3 | -0.2% | 1,132,000 |
| 2016/07/21 | 1,555.5 | 1,567 | 1,541.5 | 1,553.5 | -3 | -0.2% | 1,635,000 |
| 2016/07/20 | 1,550 | 1,556.5 | 1,537.5 | 1,556.5 | +3.5 | +0.2% | 1,373,200 |
| 2016/07/19 | 1,536 | 1,554.5 | 1,514.5 | 1,553 | +34 | +2.2% | 1,937,000 |
| 2016/07/15 | 1,521.5 | 1,531 | 1,506 | 1,519 | +6.5 | +0.4% | 2,337,500 |
| 2016/07/14 | 1,519 | 1,526.5 | 1,498.5 | 1,512.5 | -4 | -0.3% | 2,352,800 |
| 2016/07/13 | 1,505.5 | 1,531.5 | 1,501 | 1,516.5 | +44.5 | +3% | 2,614,400 |
| 2016/07/12 | 1,477.5 | 1,500 | 1,469 | 1,472 | +14.5 | +1% | 2,020,500 |
| 2016/07/11 | 1,454 | 1,468.5 | 1,443 | 1,457.5 | +35.5 | +2.5% | 1,923,400 |
| 2016/07/08 | 1,451.5 | 1,459 | 1,421.5 | 1,422 | -48 | -3.3% | 2,089,800 |
| 2016/07/07 | 1,461 | 1,478 | 1,453.5 | 1,470 | +9 | +0.6% | 1,297,200 |
| 2016/07/06 | 1,450.5 | 1,465 | 1,438.5 | 1,461 | -9 | -0.6% | 2,135,300 |
2001～
2050
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
