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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,539.5 | 1,575.5 | 1,529.5 | 1,566.5 | +7 | +0.4% | 2,910,600 |
| 2016/02/05 | 1,559.5 | 1,569.5 | 1,525 | 1,559.5 | -37.5 | -2.3% | 2,502,700 |
| 2016/02/04 | 1,610 | 1,619 | 1,585 | 1,597 | -30.5 | -1.9% | 2,214,800 |
| 2016/02/03 | 1,640 | 1,646 | 1,602 | 1,627.5 | -41 | -2.5% | 2,573,800 |
| 2016/02/02 | 1,582.5 | 1,681 | 1,576.5 | 1,668.5 | +70.5 | +4.4% | 4,064,200 |
| 2016/02/01 | 1,652 | 1,654 | 1,585 | 1,598 | +64.5 | +4.2% | 3,834,800 |
| 2016/01/29 | 1,496.5 | 1,541.5 | 1,472 | 1,533.5 | +67 | +4.6% | 2,399,900 |
| 2016/01/28 | 1,483.5 | 1,491.5 | 1,465 | 1,466.5 | -23.5 | -1.6% | 1,637,000 |
| 2016/01/27 | 1,467 | 1,494 | 1,450 | 1,490 | +47.5 | +3.3% | 1,550,200 |
| 2016/01/26 | 1,468.5 | 1,480.5 | 1,441.5 | 1,442.5 | -43 | -2.9% | 1,762,500 |
| 2016/01/25 | 1,495.5 | 1,499 | 1,467 | 1,485.5 | +20 | +1.4% | 1,734,900 |
| 2016/01/22 | 1,407 | 1,470 | 1,407 | 1,465.5 | +93 | +6.8% | 2,249,400 |
| 2016/01/21 | 1,435 | 1,455 | 1,372.5 | 1,372.5 | -62.5 | -4.4% | 3,562,400 |
| 2016/01/20 | 1,499 | 1,504 | 1,432.5 | 1,435 | -44 | -3% | 2,661,400 |
| 2016/01/19 | 1,489.5 | 1,504.5 | 1,466 | 1,479 | -18.5 | -1.2% | 1,702,300 |
| 2016/01/18 | 1,486.5 | 1,503.5 | 1,471.5 | 1,497.5 | -22 | -1.4% | 1,673,100 |
| 2016/01/15 | 1,505 | 1,523.5 | 1,489 | 1,519.5 | +1.5 | +0.1% | 3,509,400 |
| 2016/01/14 | 1,513 | 1,531 | 1,492 | 1,518 | -40 | -2.6% | 2,197,400 |
| 2016/01/13 | 1,534 | 1,562.5 | 1,522.5 | 1,558 | +24 | +1.6% | 2,381,800 |
| 2016/01/12 | 1,550 | 1,577.5 | 1,534 | 1,534 | -42.5 | -2.7% | 2,111,900 |
| 2016/01/08 | 1,610 | 1,620.5 | 1,576.5 | 1,576.5 | -48.5 | -3% | 2,838,600 |
| 2016/01/07 | 1,634.5 | 1,661 | 1,615.5 | 1,625 | +5 | +0.3% | 2,535,500 |
| 2016/01/06 | 1,620.5 | 1,643.5 | 1,602 | 1,620 | +8 | +0.5% | 1,891,800 |
| 2016/01/05 | 1,596.5 | 1,618.5 | 1,578 | 1,612 | +15.5 | +1% | 1,708,400 |
| 2016/01/04 | 1,640 | 1,640 | 1,590.5 | 1,596.5 | -66 | -4% | 1,958,200 |
| 2015/12/30 | 1,633 | 1,667 | 1,628.5 | 1,662.5 | +29.5 | +1.8% | 1,320,400 |
| 2015/12/29 | 1,605.5 | 1,638 | 1,596.5 | 1,633 | +9 | +0.6% | 1,178,200 |
| 2015/12/28 | 1,599.5 | 1,629.5 | 1,596.5 | 1,624 | +32.5 | +2% | 1,143,700 |
| 2015/12/25 | 1,643 | 1,645.5 | 1,588 | 1,591.5 | -50.5 | -3.1% | 1,623,500 |
| 2015/12/24 | 1,657 | 1,674.5 | 1,641.5 | 1,642 | -8 | -0.5% | 1,024,500 |
| 2015/12/22 | 1,640.5 | 1,652.5 | 1,615 | 1,650 | +9 | +0.5% | 1,554,700 |
| 2015/12/21 | 1,630.5 | 1,647 | 1,608 | 1,641 | +4.5 | +0.3% | 1,675,700 |
| 2015/12/18 | 1,683.5 | 1,705 | 1,636.5 | 1,636.5 | -54 | -3.2% | 3,417,400 |
| 2015/12/17 | 1,660 | 1,709 | 1,649.5 | 1,690.5 | +30 | +1.8% | 4,159,200 |
| 2015/12/16 | 1,676.5 | 1,682 | 1,651 | 1,660.5 | +4 | +0.2% | 2,760,700 |
| 2015/12/15 | 1,668.5 | 1,697 | 1,651 | 1,656.5 | +7.5 | +0.5% | 3,284,000 |
| 2015/12/14 | 1,642 | 1,651 | 1,616 | 1,649 | -19.5 | -1.2% | 2,359,000 |
| 2015/12/11 | 1,660 | 1,685 | 1,660 | 1,668.5 | -11.5 | -0.7% | 2,233,600 |
| 2015/12/10 | 1,673.5 | 1,698 | 1,667 | 1,680 | +5.5 | +0.3% | 2,037,800 |
| 2015/12/09 | 1,666.5 | 1,686 | 1,656 | 1,674.5 | +3.5 | +0.2% | 1,820,800 |
| 2015/12/08 | 1,697 | 1,699 | 1,670.5 | 1,671 | -20 | -1.2% | 1,453,800 |
| 2015/12/07 | 1,719.5 | 1,734 | 1,691 | 1,691 | -4.5 | -0.3% | 1,800,700 |
| 2015/12/04 | 1,695 | 1,705 | 1,688.5 | 1,695.5 | -21 | -1.2% | 1,987,600 |
| 2015/12/03 | 1,745.5 | 1,749.5 | 1,716 | 1,716.5 | -28.5 | -1.6% | 2,048,200 |
| 2015/12/02 | 1,740 | 1,764 | 1,737.5 | 1,745 | +9 | +0.5% | 1,851,400 |
| 2015/12/01 | 1,703.5 | 1,744 | 1,696 | 1,736 | +37.5 | +2.2% | 3,266,600 |
| 2015/11/30 | 1,749.5 | 1,749.5 | 1,689.5 | 1,698.5 | -31.5 | -1.8% | 2,592,700 |
| 2015/11/27 | 1,764.5 | 1,772 | 1,725 | 1,730 | -34.5 | -2% | 1,516,500 |
| 2015/11/26 | 1,759 | 1,777.5 | 1,750.5 | 1,764.5 | +16 | +0.9% | 1,729,500 |
| 2015/11/25 | 1,720 | 1,762.5 | 1,715 | 1,748.5 | +34 | +2% | 2,819,700 |
2151～
2200
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
