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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,613.5 | 1,622.5 | 1,597 | 1,605.5 | ±0 | ±0% | 2,427,700 |
| 2016/11/30 | 1,631 | 1,641 | 1,603.5 | 1,605.5 | -9 | -0.6% | 2,714,300 |
| 2016/11/29 | 1,600 | 1,615.5 | 1,593 | 1,614.5 | -5 | -0.3% | 1,370,600 |
| 2016/11/28 | 1,580 | 1,625.5 | 1,574.5 | 1,619.5 | +43.5 | +2.8% | 2,242,400 |
| 2016/11/25 | 1,568.5 | 1,576.5 | 1,557 | 1,576 | +2.5 | +0.2% | 1,624,100 |
| 2016/11/24 | 1,565 | 1,575 | 1,558 | 1,573.5 | +18 | +1.2% | 1,469,600 |
| 2016/11/22 | 1,554 | 1,557.5 | 1,538.5 | 1,555.5 | -4.5 | -0.3% | 1,444,600 |
| 2016/11/21 | 1,565 | 1,568.5 | 1,552 | 1,560 | ±0 | ±0% | 1,292,800 |
| 2016/11/18 | 1,563.5 | 1,565 | 1,551.5 | 1,560 | ±0 | ±0% | 1,434,700 |
| 2016/11/17 | 1,540.5 | 1,563.5 | 1,540.5 | 1,560 | +16 | +1% | 2,025,500 |
| 2016/11/16 | 1,544.5 | 1,546 | 1,526 | 1,544 | +12 | +0.8% | 1,541,600 |
| 2016/11/15 | 1,535.5 | 1,543 | 1,519 | 1,532 | +2 | +0.1% | 1,492,900 |
| 2016/11/14 | 1,535 | 1,546.5 | 1,527 | 1,530 | +16.5 | +1.1% | 1,197,700 |
| 2016/11/11 | 1,543 | 1,546 | 1,506 | 1,513.5 | -29 | -1.9% | 2,312,200 |
| 2016/11/10 | 1,548 | 1,562 | 1,530 | 1,542.5 | +52 | +3.5% | 2,049,900 |
| 2016/11/09 | 1,534.5 | 1,555.5 | 1,461 | 1,490.5 | -30.5 | -2% | 2,640,300 |
| 2016/11/08 | 1,537 | 1,538 | 1,518 | 1,521 | -13.5 | -0.9% | 1,586,000 |
| 2016/11/07 | 1,549 | 1,556.5 | 1,532 | 1,534.5 | -2 | -0.1% | 1,583,400 |
| 2016/11/04 | 1,537 | 1,549.5 | 1,521 | 1,536.5 | -7.5 | -0.5% | 1,628,800 |
| 2016/11/02 | 1,532.5 | 1,550 | 1,522.5 | 1,544 | -12 | -0.8% | 1,661,300 |
| 2016/11/01 | 1,545 | 1,557 | 1,527.5 | 1,556 | +11.5 | +0.7% | 2,321,100 |
| 2016/10/31 | 1,510 | 1,559 | 1,510 | 1,544.5 | -3.5 | -0.2% | 2,362,000 |
| 2016/10/28 | 1,555 | 1,569.5 | 1,537.5 | 1,548 | +11 | +0.7% | 6,156,500 |
| 2016/10/27 | 1,539.5 | 1,543 | 1,527.5 | 1,537 | +7.5 | +0.5% | 1,315,600 |
| 2016/10/26 | 1,525 | 1,531.5 | 1,510 | 1,529.5 | +12.5 | +0.8% | 1,388,100 |
| 2016/10/25 | 1,491.5 | 1,520 | 1,483.5 | 1,517 | +24 | +1.6% | 1,551,700 |
| 2016/10/24 | 1,500 | 1,506 | 1,490 | 1,493 | -1.5 | -0.1% | 958,100 |
| 2016/10/21 | 1,500 | 1,506 | 1,489 | 1,494.5 | +3 | +0.2% | 1,236,700 |
| 2016/10/20 | 1,464 | 1,491.5 | 1,463.5 | 1,491.5 | +24.5 | +1.7% | 1,251,900 |
| 2016/10/19 | 1,466 | 1,474.5 | 1,459 | 1,467 | +8.5 | +0.6% | 1,384,700 |
| 2016/10/18 | 1,460 | 1,471 | 1,450 | 1,458.5 | +8 | +0.6% | 1,660,400 |
| 2016/10/17 | 1,436.5 | 1,456.5 | 1,428.5 | 1,450.5 | ±0 | ±0% | 1,480,100 |
| 2016/10/14 | 1,442 | 1,452.5 | 1,433.5 | 1,450.5 | +11 | +0.8% | 1,639,800 |
| 2016/10/13 | 1,446 | 1,458 | 1,431.5 | 1,439.5 | +3 | +0.2% | 1,678,000 |
| 2016/10/12 | 1,442.5 | 1,461 | 1,433.5 | 1,436.5 | -25.5 | -1.7% | 1,886,300 |
| 2016/10/11 | 1,461 | 1,465.5 | 1,451 | 1,462 | +13 | +0.9% | 1,494,900 |
| 2016/10/07 | 1,451.5 | 1,461.5 | 1,439.5 | 1,449 | -5 | -0.3% | 1,304,700 |
| 2016/10/06 | 1,452.5 | 1,455 | 1,443 | 1,454 | +2 | +0.1% | 1,745,900 |
| 2016/10/05 | 1,458.5 | 1,465 | 1,441.5 | 1,452 | -10 | -0.7% | 2,217,900 |
| 2016/10/04 | 1,466 | 1,471.5 | 1,454 | 1,462 | -16.5 | -1.1% | 1,943,800 |
| 2016/10/03 | 1,476 | 1,489.5 | 1,471 | 1,478.5 | +12.5 | +0.9% | 1,680,200 |
| 2016/09/30 | 1,478 | 1,487 | 1,451.5 | 1,466 | -44.5 | -2.9% | 2,508,500 |
| 2016/09/29 | 1,514.5 | 1,521.5 | 1,505 | 1,510.5 | +1 | +0.1% | 1,583,800 |
| 2016/09/28 | 1,512 | 1,517 | 1,488 | 1,509.5 | -34 | -2.2% | 1,903,600 |
| 2016/09/27 | 1,493.5 | 1,543.5 | 1,482 | 1,543.5 | +32.5 | +2.2% | 2,039,100 |
| 2016/09/26 | 1,523 | 1,534.5 | 1,507 | 1,511 | -24.5 | -1.6% | 1,740,000 |
| 2016/09/23 | 1,545 | 1,545 | 1,522.5 | 1,535.5 | -9.5 | -0.6% | 1,956,700 |
| 2016/09/21 | 1,509.5 | 1,547.5 | 1,494 | 1,545 | +41.5 | +2.8% | 2,469,300 |
| 2016/09/20 | 1,495 | 1,509.5 | 1,481 | 1,503.5 | +26 | +1.8% | 2,807,200 |
| 2016/09/16 | 1,450 | 1,482 | 1,442 | 1,477.5 | +30.5 | +2.1% | 2,466,600 |
2051～
2100
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
