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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,778.5 | 1,824 | 1,757.5 | 1,812 | +19.5 | +1.1% | 1,716,000 |
| 2015/09/04 | 1,805.5 | 1,844 | 1,764 | 1,792.5 | +12.5 | +0.7% | 2,255,400 |
| 2015/09/03 | 1,804 | 1,856.5 | 1,778 | 1,780 | +7.5 | +0.4% | 2,152,500 |
| 2015/09/02 | 1,747 | 1,829.5 | 1,737.5 | 1,772.5 | -14.5 | -0.8% | 2,158,400 |
| 2015/09/01 | 1,861 | 1,868 | 1,785.5 | 1,787 | -91.5 | -4.9% | 1,707,000 |
| 2015/08/31 | 1,876.5 | 1,905.5 | 1,858.5 | 1,878.5 | -4.5 | -0.2% | 2,124,700 |
| 2015/08/28 | 1,896 | 1,909.5 | 1,860 | 1,883 | +27 | +1.5% | 2,506,500 |
| 2015/08/27 | 1,850 | 1,892 | 1,843.5 | 1,856 | +45 | +2.5% | 2,621,600 |
| 2015/08/26 | 1,728 | 1,817.5 | 1,725 | 1,811 | +89 | +5.2% | 3,802,900 |
| 2015/08/25 | 1,746 | 1,856 | 1,722 | 1,722 | -87 | -4.8% | 4,689,600 |
| 2015/08/24 | 1,894.5 | 1,929 | 1,807 | 1,809 | -109.5 | -5.7% | 3,182,300 |
| 2015/08/21 | 1,952 | 1,983 | 1,916.5 | 1,918.5 | -83.5 | -4.2% | 3,208,200 |
| 2015/08/20 | 2,030.5 | 2,060 | 1,998.5 | 2,002 | -25.5 | -1.3% | 2,799,700 |
| 2015/08/19 | 2,017.5 | 2,048.5 | 2,008 | 2,027.5 | -4 | -0.2% | 3,016,400 |
| 2015/08/18 | 2,056 | 2,086.5 | 2,023 | 2,031.5 | -9 | -0.4% | 1,839,600 |
| 2015/08/17 | 2,017 | 2,042.5 | 2,011 | 2,040.5 | +26 | +1.3% | 1,252,100 |
| 2015/08/14 | 2,019.5 | 2,048 | 1,999 | 2,014.5 | -12.5 | -0.6% | 1,995,100 |
| 2015/08/13 | 1,960.5 | 2,031.5 | 1,957.5 | 2,027 | +51.5 | +2.6% | 3,044,000 |
| 2015/08/12 | 1,967 | 2,006 | 1,960.5 | 1,975.5 | -14 | -0.7% | 3,290,100 |
| 2015/08/11 | 2,035 | 2,046 | 1,987.5 | 1,989.5 | -40.5 | -2% | 2,661,500 |
| 2015/08/10 | 2,000 | 2,030 | 1,971 | 2,030 | +30.5 | +1.5% | 2,079,300 |
| 2015/08/07 | 1,991 | 2,021 | 1,971.5 | 1,999.5 | +20 | +1% | 2,421,900 |
| 2015/08/06 | 2,062 | 2,063.5 | 1,978 | 1,979.5 | -86 | -4.2% | 3,548,300 |
| 2015/08/05 | 2,030 | 2,077 | 2,029 | 2,065.5 | +37 | +1.8% | 2,905,800 |
| 2015/08/04 | 2,023 | 2,033 | 1,996.5 | 2,028.5 | +21.5 | +1.1% | 2,906,200 |
| 2015/08/03 | 2,055 | 2,080 | 1,998 | 2,007 | -98 | -4.7% | 3,543,400 |
| 2015/07/31 | 2,035 | 2,105 | 2,023 | 2,105 | +65.5 | +3.2% | 3,001,900 |
| 2015/07/30 | 2,000 | 2,041 | 1,993 | 2,039.5 | +63.5 | +3.2% | 3,450,100 |
| 2015/07/29 | 1,950 | 1,982 | 1,940 | 1,976 | +24 | +1.2% | 1,343,800 |
| 2015/07/28 | 1,928.5 | 1,963 | 1,911.5 | 1,952 | +23.5 | +1.2% | 1,894,400 |
| 2015/07/27 | 1,951 | 1,973.5 | 1,925 | 1,928.5 | -32.5 | -1.7% | 1,907,700 |
| 2015/07/24 | 1,965.5 | 1,979 | 1,949.5 | 1,961 | -12 | -0.6% | 1,747,500 |
| 2015/07/23 | 2,000 | 2,012 | 1,967 | 1,973 | -14.5 | -0.7% | 2,552,900 |
| 2015/07/22 | 1,991.5 | 2,001 | 1,977.5 | 1,987.5 | -18.5 | -0.9% | 1,548,000 |
| 2015/07/21 | 1,970.5 | 2,007 | 1,965.5 | 2,006 | +46.5 | +2.4% | 2,670,100 |
| 2015/07/17 | 1,951 | 1,959.5 | 1,928.5 | 1,959.5 | +8.5 | +0.4% | 1,127,100 |
| 2015/07/16 | 1,930 | 1,951 | 1,905 | 1,951 | +33 | +1.7% | 2,038,300 |
| 2015/07/15 | 1,920.5 | 1,933 | 1,903.5 | 1,918 | +4 | +0.2% | 1,592,600 |
| 2015/07/14 | 1,919 | 1,928 | 1,894.5 | 1,914 | +22 | +1.2% | 1,694,200 |
| 2015/07/13 | 1,840.5 | 1,892.5 | 1,828 | 1,892 | +68.5 | +3.8% | 2,197,400 |
| 2015/07/10 | 1,830 | 1,859 | 1,812 | 1,823.5 | +15.5 | +0.9% | 2,934,800 |
| 2015/07/09 | 1,768.5 | 1,814 | 1,736 | 1,808 | +10 | +0.6% | 2,502,100 |
| 2015/07/08 | 1,858.5 | 1,868.5 | 1,798 | 1,798 | -64 | -3.4% | 2,060,500 |
| 2015/07/07 | 1,811.5 | 1,864 | 1,805.5 | 1,862 | +76.5 | +4.3% | 2,402,800 |
| 2015/07/06 | 1,790 | 1,808.5 | 1,775.5 | 1,785.5 | -16.5 | -0.9% | 1,589,300 |
| 2015/07/03 | 1,798 | 1,819 | 1,792.5 | 1,802 | -1.5 | -0.1% | 1,303,700 |
| 2015/07/02 | 1,818 | 1,822.5 | 1,796.5 | 1,803.5 | -6 | -0.3% | 3,076,900 |
| 2015/07/01 | 1,824.5 | 1,828 | 1,802.5 | 1,809.5 | -15 | -0.8% | 1,317,100 |
| 2015/06/30 | 1,800 | 1,849.5 | 1,791 | 1,824.5 | +19.5 | +1.1% | 2,481,800 |
| 2015/06/29 | 1,789 | 1,824 | 1,786 | 1,805 | -24 | -1.3% | 1,952,300 |
2251～
2300
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
