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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,005.5 | 2,051 | 1,992.5 | 2,024.5 | +16 | +0.8% | 2,673,900 |
| 2024/06/07 | 2,036 | 2,062.5 | 2,008.5 | 2,008.5 | -22.5 | -1.1% | 1,940,400 |
| 2024/06/06 | 2,038 | 2,052.5 | 2,009 | 2,031 | -5.5 | -0.3% | 3,026,300 |
| 2024/06/05 | 2,055 | 2,072.5 | 2,031.5 | 2,036.5 | -36 | -1.7% | 3,623,100 |
| 2024/06/04 | 2,127 | 2,134.5 | 2,064.5 | 2,072.5 | -65 | -3% | 4,444,200 |
| 2024/06/03 | 2,189 | 2,218.5 | 2,136 | 2,137.5 | -29 | -1.3% | 4,278,900 |
| 2024/05/31 | 2,140 | 2,203.5 | 2,131 | 2,166.5 | +55 | +2.6% | 8,970,700 |
| 2024/05/30 | 2,076.5 | 2,128.5 | 2,060.5 | 2,111.5 | +1 | ±0% | 3,281,000 |
| 2024/05/29 | 2,165.5 | 2,189.5 | 2,110.5 | 2,110.5 | -42.5 | -2% | 3,895,100 |
| 2024/05/28 | 2,100 | 2,174.5 | 2,096.5 | 2,153 | +64 | +3.1% | 4,603,000 |
| 2024/05/27 | 2,046 | 2,094 | 2,033.5 | 2,089 | +63 | +3.1% | 2,643,700 |
| 2024/05/24 | 1,967.5 | 2,052.5 | 1,965.5 | 2,026 | +8.5 | +0.4% | 2,156,600 |
| 2024/05/23 | 1,972 | 2,029.5 | 1,967 | 2,017.5 | +39 | +2% | 2,475,300 |
| 2024/05/22 | 2,046 | 2,051.5 | 1,972.5 | 1,978.5 | -68.5 | -3.3% | 2,989,000 |
| 2024/05/21 | 2,007 | 2,061.5 | 2,002 | 2,047 | +37.5 | +1.9% | 2,623,400 |
| 2024/05/20 | 1,947 | 2,010.5 | 1,944.5 | 2,009.5 | +58 | +3% | 2,622,900 |
| 2024/05/17 | 1,927.5 | 1,960.5 | 1,926 | 1,951.5 | +25 | +1.3% | 2,151,800 |
| 2024/05/16 | 1,944 | 1,950.5 | 1,912 | 1,926.5 | -2.5 | -0.1% | 1,947,600 |
| 2024/05/15 | 1,973.5 | 1,987.5 | 1,928 | 1,929 | -40.5 | -2.1% | 2,749,900 |
| 2024/05/14 | 1,966.5 | 1,987 | 1,952.5 | 1,969.5 | -14.5 | -0.7% | 1,785,900 |
| 2024/05/13 | 1,976 | 1,988 | 1,955 | 1,984 | -6 | -0.3% | 1,644,900 |
| 2024/05/10 | 1,978 | 2,001 | 1,978 | 1,990 | +14 | +0.7% | 1,468,900 |
| 2024/05/09 | 1,987.5 | 1,994 | 1,973.5 | 1,976 | -8.5 | -0.4% | 1,577,300 |
| 2024/05/08 | 1,990 | 2,004.5 | 1,968 | 1,984.5 | -12.5 | -0.6% | 2,206,500 |
| 2024/05/07 | 2,000 | 2,011 | 1,965 | 1,997 | -13 | -0.6% | 2,756,000 |
| 2024/05/02 | 2,002 | 2,028.5 | 1,992 | 2,010 | +6.5 | +0.3% | 1,937,400 |
| 2024/05/01 | 2,009.5 | 2,020.5 | 1,976.5 | 2,003.5 | -21.5 | -1.1% | 2,388,900 |
| 2024/04/30 | 1,959 | 2,080 | 1,951.5 | 2,025 | +70.5 | +3.6% | 4,248,900 |
| 2024/04/26 | 1,976 | 1,978 | 1,929.5 | 1,954.5 | -27 | -1.4% | 3,061,000 |
| 2024/04/25 | 2,033 | 2,033 | 1,979 | 1,981.5 | -42 | -2.1% | 1,953,200 |
| 2024/04/24 | 2,030 | 2,038.5 | 2,002.5 | 2,023.5 | +10.5 | +0.5% | 2,620,700 |
| 2024/04/23 | 2,022.5 | 2,052 | 2,006.5 | 2,013 | -10 | -0.5% | 2,389,700 |
| 2024/04/22 | 1,978.5 | 2,035 | 1,974.5 | 2,023 | +83 | +4.3% | 2,741,500 |
| 2024/04/19 | 1,973.5 | 1,980 | 1,925.5 | 1,940 | -41.5 | -2.1% | 3,303,200 |
| 2024/04/18 | 1,939 | 1,992 | 1,927.5 | 1,981.5 | +49.5 | +2.6% | 2,916,200 |
| 2024/04/17 | 2,034 | 2,041.5 | 1,930.5 | 1,932 | -100.5 | -4.9% | 3,442,200 |
| 2024/04/16 | 2,077 | 2,098.5 | 2,032.5 | 2,032.5 | -45.5 | -2.2% | 3,645,300 |
| 2024/04/15 | 2,005 | 2,085 | 1,983 | 2,078 | +46 | +2.3% | 2,998,800 |
| 2024/04/12 | 2,030 | 2,054 | 2,003.5 | 2,032 | +5 | +0.2% | 2,992,900 |
| 2024/04/11 | 1,965 | 2,070 | 1,947 | 2,027 | +53.5 | +2.7% | 3,952,600 |
| 2024/04/10 | 1,952 | 1,992.5 | 1,938 | 1,973.5 | +21.5 | +1.1% | 1,879,400 |
| 2024/04/09 | 1,951 | 1,961 | 1,932.5 | 1,952 | +3 | +0.2% | 1,502,600 |
| 2024/04/08 | 1,950 | 1,961 | 1,934 | 1,949 | +0.5 | ±0% | 2,308,200 |
| 2024/04/05 | 1,950 | 1,957.5 | 1,908.5 | 1,948.5 | -34.5 | -1.7% | 2,574,500 |
| 2024/04/04 | 1,980 | 2,007.5 | 1,976.5 | 1,983 | +27 | +1.4% | 2,526,400 |
| 2024/04/03 | 1,935 | 1,990 | 1,933 | 1,956 | +27.5 | +1.4% | 3,194,600 |
| 2024/04/02 | 1,943.5 | 1,973 | 1,922 | 1,928.5 | -15.5 | -0.8% | 2,047,600 |
| 2024/04/01 | 2,000 | 2,001.5 | 1,931 | 1,944 | -45 | -2.3% | 1,975,600 |
| 2024/03/29 | 1,979 | 2,003.5 | 1,969 | 1,989 | +14.5 | +0.7% | 1,460,100 |
| 2024/03/28 | 1,966 | 2,002.5 | 1,960 | 1,974.5 | -15.5 | -0.8% | 2,355,500 |
201～
250
件表示中 / 3673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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 |
| 東ガス | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22倍 | 1.00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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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
