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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,833 | 1,852.5 | 1,818.5 | 1,835.5 | -9 | -0.5% | 2,087,100 |
| 2015/10/21 | 1,808 | 1,846 | 1,797.5 | 1,844.5 | +47 | +2.6% | 2,766,400 |
| 2015/10/20 | 1,878 | 1,886.5 | 1,783 | 1,797.5 | -67 | -3.6% | 3,165,900 |
| 2015/10/19 | 1,864 | 1,877 | 1,850.5 | 1,864.5 | -17.5 | -0.9% | 1,608,200 |
| 2015/10/16 | 1,882.5 | 1,900 | 1,870 | 1,882 | +10 | +0.5% | 1,758,500 |
| 2015/10/15 | 1,829 | 1,880.5 | 1,818 | 1,872 | +30.5 | +1.7% | 1,365,300 |
| 2015/10/14 | 1,885 | 1,893.5 | 1,836 | 1,841.5 | -59.5 | -3.1% | 1,628,600 |
| 2015/10/13 | 1,882 | 1,922 | 1,876.5 | 1,901 | +13.5 | +0.7% | 1,295,600 |
| 2015/10/09 | 1,874.5 | 1,891 | 1,834 | 1,887.5 | +29 | +1.6% | 2,046,600 |
| 2015/10/08 | 1,870.5 | 1,877.5 | 1,847.5 | 1,858.5 | -19.5 | -1% | 1,458,300 |
| 2015/10/07 | 1,874 | 1,885 | 1,846 | 1,878 | -5 | -0.3% | 2,131,600 |
| 2015/10/06 | 1,888 | 1,895 | 1,858 | 1,883 | +25 | +1.3% | 1,548,600 |
| 2015/10/05 | 1,847.5 | 1,864.5 | 1,823.5 | 1,858 | +39 | +2.1% | 1,757,200 |
| 2015/10/02 | 1,793 | 1,844 | 1,785.5 | 1,819 | +7 | +0.4% | 1,305,400 |
| 2015/10/01 | 1,780 | 1,822.5 | 1,734.5 | 1,812 | +51 | +2.9% | 2,120,000 |
| 2015/09/30 | 1,748 | 1,773.5 | 1,710.5 | 1,761 | +32 | +1.9% | 2,365,700 |
| 2015/09/29 | 1,770.5 | 1,771.5 | 1,729 | 1,729 | -70.5 | -3.9% | 2,480,200 |
| 2015/09/28 | 1,802.5 | 1,828 | 1,778 | 1,799.5 | -13 | -0.7% | 1,798,900 |
| 2015/09/25 | 1,740 | 1,812.5 | 1,736.5 | 1,812.5 | +72.5 | +4.2% | 2,214,600 |
| 2015/09/24 | 1,754.5 | 1,782.5 | 1,740 | 1,740 | -17.5 | -1% | 2,744,800 |
| 2015/09/18 | 1,795.5 | 1,795.5 | 1,735 | 1,757.5 | -25.5 | -1.4% | 2,568,000 |
| 2015/09/17 | 1,785 | 1,793.5 | 1,757 | 1,783 | -2 | -0.1% | 2,530,500 |
| 2015/09/16 | 1,894.5 | 1,899.5 | 1,765.5 | 1,785 | -109.5 | -5.8% | 3,256,700 |
| 2015/09/15 | 1,872 | 1,908 | 1,835.5 | 1,894.5 | +47.5 | +2.6% | 3,139,800 |
| 2015/09/14 | 1,861 | 1,888 | 1,840 | 1,847 | +26.5 | +1.5% | 1,644,000 |
| 2015/09/11 | 1,794.5 | 1,839 | 1,791 | 1,820.5 | -11 | -0.6% | 2,450,100 |
| 2015/09/10 | 1,832 | 1,847 | 1,804 | 1,831.5 | -31.5 | -1.7% | 1,488,100 |
| 2015/09/09 | 1,817 | 1,863 | 1,803 | 1,863 | +106 | +6% | 2,265,500 |
| 2015/09/08 | 1,814.5 | 1,817.5 | 1,754 | 1,757 | -55 | -3% | 1,625,100 |
| 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 |
2351～
2400
件表示中 / 3715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 | 170,000円 | -3.3% | -16.8% | 4.12% | 6.94倍 | 0.46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 | 158,500円 | -7.8% | -24.8% | 3.79% | 5.99倍 | 0.58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 | 362,700円 | -1.4% | -13.0% | 2.89% | 11.34倍 | 0.85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 | 37,200円 | -0.2% | +6.1% | 0.00% | 2.59倍 | 0.22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 | 121,400円 | -4.5% | -17.8% | 4.12% | 5.03倍 | 0.72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
