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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 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 |
| 2015/11/24 | 1,739 | 1,744.5 | 1,698.5 | 1,714.5 | -17.5 | -1% | 3,137,100 |
| 2015/11/20 | 1,745 | 1,755 | 1,721.5 | 1,732 | -9 | -0.5% | 2,115,000 |
| 2015/11/19 | 1,746 | 1,756.5 | 1,735.5 | 1,741 | +7 | +0.4% | 2,272,300 |
| 2015/11/18 | 1,761.5 | 1,774 | 1,728 | 1,734 | -27 | -1.5% | 2,787,800 |
| 2015/11/17 | 1,765 | 1,784.5 | 1,748.5 | 1,761 | +15.5 | +0.9% | 1,874,100 |
| 2015/11/16 | 1,725 | 1,759.5 | 1,721 | 1,745.5 | -3 | -0.2% | 1,463,900 |
| 2015/11/13 | 1,764 | 1,772 | 1,741 | 1,748.5 | -26.5 | -1.5% | 1,593,700 |
| 2015/11/12 | 1,763 | 1,783 | 1,760 | 1,775 | +11 | +0.6% | 1,887,100 |
| 2015/11/11 | 1,761 | 1,774 | 1,753 | 1,764 | -1.5 | -0.1% | 1,630,800 |
| 2015/11/10 | 1,809.5 | 1,819.5 | 1,761.5 | 1,765.5 | -52 | -2.9% | 2,641,600 |
| 2015/11/09 | 1,833.5 | 1,833.5 | 1,792.5 | 1,817.5 | +2 | +0.1% | 1,821,200 |
| 2015/11/06 | 1,803.5 | 1,847 | 1,800 | 1,815.5 | +36 | +2% | 2,079,600 |
| 2015/11/05 | 1,770.5 | 1,790 | 1,754.5 | 1,779.5 | +16.5 | +0.9% | 2,933,700 |
| 2015/11/04 | 1,797.5 | 1,807.5 | 1,754.5 | 1,763 | -5.5 | -0.3% | 2,724,600 |
| 2015/11/02 | 1,791 | 1,804 | 1,753.5 | 1,768.5 | -101 | -5.4% | 3,745,800 |
| 2015/10/30 | 1,867 | 1,877 | 1,838.5 | 1,869.5 | +14 | +0.8% | 2,044,200 |
| 2015/10/29 | 1,886 | 1,888.5 | 1,851 | 1,855.5 | -29.5 | -1.6% | 1,582,800 |
| 2015/10/28 | 1,893 | 1,901.5 | 1,871.5 | 1,885 | -2 | -0.1% | 1,222,000 |
| 2015/10/27 | 1,877 | 1,904 | 1,875 | 1,887 | +8.5 | +0.5% | 1,855,200 |
2351～
2400
件表示中 / 3767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 | 207,700円 | -3.3% | -16.8% | 3.37% | 8.48倍 | 0.56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 | 571,900円 | +4.4% | +29.4% | 1.40% | 10.98倍 | 1.16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 | 427,500円 | -1.4% | -13.0% | 2.46% | 13.23倍 | 1.00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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.22倍 | 0.43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 | 153,800円 | -4.5% | -17.8% | 3.25% | 6.37倍 | 0.91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
