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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,856 | 1,857 | 1,812.5 | 1,829 | -12 | -0.7% | 1,536,600 |
| 2015/06/25 | 1,871 | 1,884 | 1,841 | 1,841 | -47.5 | -2.5% | 1,786,800 |
| 2015/06/24 | 1,900 | 1,924 | 1,882 | 1,888.5 | +2.5 | +0.1% | 2,197,200 |
| 2015/06/23 | 1,870 | 1,896.5 | 1,849 | 1,886 | +31.5 | +1.7% | 2,585,500 |
| 2015/06/22 | 1,811.5 | 1,856 | 1,803.5 | 1,854.5 | +34 | +1.9% | 1,512,700 |
| 2015/06/19 | 1,851 | 1,868.5 | 1,820.5 | 1,820.5 | -1.5 | -0.1% | 3,524,500 |
| 2015/06/18 | 1,794 | 1,831.5 | 1,794 | 1,822 | +5 | +0.3% | 2,375,100 |
| 2015/06/17 | 1,860.5 | 1,868 | 1,810.5 | 1,817 | -38 | -2% | 3,151,500 |
| 2015/06/16 | 1,855 | 1,878.5 | 1,844.5 | 1,855 | -2.5 | -0.1% | 1,860,100 |
| 2015/06/15 | 1,830 | 1,861 | 1,820.5 | 1,857.5 | +21.5 | +1.2% | 2,286,500 |
| 2015/06/12 | 1,874 | 1,879.5 | 1,824.5 | 1,836 | -57 | -3% | 4,636,100 |
| 2015/06/11 | 1,877 | 1,904.5 | 1,872.5 | 1,893 | +24.5 | +1.3% | 2,493,000 |
| 2015/06/10 | 1,870.5 | 1,893 | 1,860.5 | 1,868.5 | +2 | +0.1% | 2,408,900 |
| 2015/06/09 | 1,879 | 1,898 | 1,864.5 | 1,866.5 | -22 | -1.2% | 3,325,300 |
| 2015/06/08 | 1,919 | 1,933 | 1,883.5 | 1,888.5 | -40.5 | -2.1% | 2,604,800 |
| 2015/06/05 | 1,948.5 | 1,955 | 1,923.5 | 1,929 | -13 | -0.7% | 2,770,300 |
| 2015/06/04 | 1,956 | 1,958 | 1,921 | 1,942 | -3 | -0.2% | 3,086,600 |
| 2015/06/03 | 2,000 | 2,007 | 1,933 | 1,945 | -70 | -3.5% | 4,655,100 |
| 2015/06/02 | 1,980 | 2,042 | 1,977.5 | 2,015 | +86 | +4.5% | 5,198,200 |
| 2015/06/01 | 1,877.5 | 1,931.5 | 1,872 | 1,929 | +51 | +2.7% | 3,730,900 |
| 2015/05/29 | 1,862 | 1,909.5 | 1,850 | 1,878 | +38 | +2.1% | 4,130,500 |
| 2015/05/28 | 1,858 | 1,888.5 | 1,828.5 | 1,840 | -8 | -0.4% | 3,342,600 |
| 2015/05/27 | 1,836.5 | 1,850 | 1,824 | 1,848 | +7.5 | +0.4% | 2,741,700 |
| 2015/05/26 | 1,815 | 1,858 | 1,811.5 | 1,840.5 | +28.5 | +1.6% | 2,608,800 |
| 2015/05/25 | 1,780 | 1,819 | 1,768 | 1,812 | +28 | +1.6% | 1,655,800 |
| 2015/05/22 | 1,800 | 1,807 | 1,763.5 | 1,784 | +9 | +0.5% | 1,739,400 |
| 2015/05/21 | 1,765 | 1,796 | 1,742.5 | 1,775 | +15 | +0.9% | 2,443,900 |
| 2015/05/20 | 1,733 | 1,768.5 | 1,730.5 | 1,760 | +29.5 | +1.7% | 2,235,400 |
| 2015/05/19 | 1,723.5 | 1,744.5 | 1,704.5 | 1,730.5 | +7 | +0.4% | 2,144,500 |
| 2015/05/18 | 1,700 | 1,724 | 1,695.5 | 1,723.5 | +24.5 | +1.4% | 1,701,000 |
| 2015/05/15 | 1,700 | 1,711.5 | 1,668 | 1,699 | +9.5 | +0.6% | 1,587,200 |
| 2015/05/14 | 1,681 | 1,699.5 | 1,668 | 1,689.5 | -14 | -0.8% | 1,669,500 |
| 2015/05/13 | 1,693.5 | 1,718 | 1,683.5 | 1,703.5 | +7.5 | +0.4% | 2,388,000 |
| 2015/05/12 | 1,680 | 1,706 | 1,663.5 | 1,696 | +37.5 | +2.3% | 2,680,200 |
| 2015/05/11 | 1,640 | 1,691 | 1,638.5 | 1,658.5 | +41 | +2.5% | 3,325,100 |
| 2015/05/08 | 1,609.5 | 1,624.5 | 1,585.5 | 1,617.5 | +9 | +0.6% | 3,228,300 |
| 2015/05/07 | 1,553.5 | 1,640 | 1,553.5 | 1,608.5 | +56 | +3.6% | 3,698,900 |
| 2015/05/01 | 1,560.5 | 1,564 | 1,531 | 1,552.5 | -34 | -2.1% | 1,879,100 |
| 2015/04/30 | 1,580 | 1,604.5 | 1,550.5 | 1,586.5 | +40.5 | +2.6% | 3,380,400 |
| 2015/04/28 | 1,548 | 1,564 | 1,540 | 1,546 | ±0 | ±0% | 1,377,200 |
| 2015/04/27 | 1,534.5 | 1,550 | 1,520.5 | 1,546 | +25.5 | +1.7% | 1,274,600 |
| 2015/04/24 | 1,510.5 | 1,539.5 | 1,509 | 1,520.5 | +20.5 | +1.4% | 1,130,700 |
| 2015/04/23 | 1,525.5 | 1,529.5 | 1,492.5 | 1,500 | -25.5 | -1.7% | 1,117,500 |
| 2015/04/22 | 1,513.5 | 1,542 | 1,504 | 1,525.5 | +21.5 | +1.4% | 1,440,400 |
| 2015/04/21 | 1,463 | 1,504 | 1,458.5 | 1,504 | +56.5 | +3.9% | 2,520,200 |
| 2015/04/20 | 1,456 | 1,467.5 | 1,440.5 | 1,447.5 | -4 | -0.3% | 1,612,200 |
| 2015/04/17 | 1,456 | 1,471.5 | 1,446.5 | 1,451.5 | -16.5 | -1.1% | 2,235,700 |
| 2015/04/16 | 1,470.5 | 1,485 | 1,456.5 | 1,468 | -10 | -0.7% | 2,057,000 |
| 2015/04/15 | 1,446 | 1,481.5 | 1,446 | 1,478 | +12.5 | +0.9% | 1,818,100 |
| 2015/04/14 | 1,443.5 | 1,473.5 | 1,441 | 1,465.5 | +24 | +1.7% | 1,977,100 |
2301～
2350
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
