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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,204 | 1,211 | 1,200 | 1,201.5 | -10 | -0.8% | 1,354,500 |
| 2014/08/28 | 1,214 | 1,219.5 | 1,206 | 1,211.5 | -10 | -0.8% | 1,060,100 |
| 2014/08/27 | 1,221.5 | 1,229.5 | 1,215 | 1,221.5 | -1.5 | -0.1% | 1,001,600 |
| 2014/08/26 | 1,237.5 | 1,238 | 1,218.5 | 1,223 | -8 | -0.6% | 1,229,900 |
| 2014/08/25 | 1,237.5 | 1,240 | 1,230 | 1,231 | -13 | -1% | 1,129,500 |
| 2014/08/22 | 1,266.5 | 1,266.5 | 1,242 | 1,244 | -10.5 | -0.8% | 1,289,200 |
| 2014/08/21 | 1,258.5 | 1,266 | 1,250.5 | 1,254.5 | +5 | +0.4% | 1,187,800 |
| 2014/08/20 | 1,279.5 | 1,282 | 1,248.5 | 1,249.5 | -22.5 | -1.8% | 2,308,300 |
| 2014/08/19 | 1,250 | 1,274 | 1,248.5 | 1,272 | +27.5 | +2.2% | 2,639,200 |
| 2014/08/18 | 1,245 | 1,252 | 1,240.5 | 1,244.5 | +0.5 | ±0% | 988,900 |
| 2014/08/15 | 1,225.5 | 1,246.5 | 1,223.5 | 1,244 | +8 | +0.6% | 1,583,200 |
| 2014/08/14 | 1,233 | 1,240.5 | 1,231 | 1,236 | +8 | +0.7% | 830,800 |
| 2014/08/13 | 1,227 | 1,233 | 1,220.5 | 1,228 | +5 | +0.4% | 910,400 |
| 2014/08/12 | 1,215 | 1,224.5 | 1,209 | 1,223 | +15.5 | +1.3% | 1,087,100 |
| 2014/08/11 | 1,207.5 | 1,216 | 1,199.5 | 1,207.5 | +9.5 | +0.8% | 1,362,200 |
| 2014/08/08 | 1,215.5 | 1,229 | 1,198 | 1,198 | -24 | -2% | 1,750,300 |
| 2014/08/07 | 1,222 | 1,226 | 1,205 | 1,222 | +8 | +0.7% | 1,188,900 |
| 2014/08/06 | 1,230 | 1,235 | 1,209.5 | 1,214 | -24.5 | -2% | 1,197,100 |
| 2014/08/05 | 1,248.5 | 1,259.5 | 1,235.5 | 1,238.5 | -14.5 | -1.2% | 1,546,900 |
| 2014/08/04 | 1,241 | 1,266.5 | 1,236 | 1,253 | +1.5 | +0.1% | 1,947,900 |
| 2014/08/01 | 1,226 | 1,255 | 1,225 | 1,251.5 | +44.5 | +3.7% | 2,947,100 |
| 2014/07/31 | 1,204.5 | 1,218 | 1,202 | 1,207 | +2 | +0.2% | 1,146,700 |
| 2014/07/30 | 1,206 | 1,207.5 | 1,197 | 1,205 | -6 | -0.5% | 1,005,400 |
| 2014/07/29 | 1,210 | 1,219 | 1,206 | 1,211 | +2 | +0.2% | 842,300 |
| 2014/07/28 | 1,201 | 1,216 | 1,200 | 1,209 | +5.5 | +0.5% | 1,395,000 |
| 2014/07/25 | 1,205.5 | 1,205.5 | 1,198 | 1,203.5 | -3 | -0.2% | 1,515,800 |
| 2014/07/24 | 1,219 | 1,224 | 1,204.5 | 1,206.5 | -12.5 | -1% | 1,371,000 |
| 2014/07/23 | 1,235.5 | 1,236 | 1,214 | 1,219 | -17.5 | -1.4% | 1,301,100 |
| 2014/07/22 | 1,230 | 1,248 | 1,230 | 1,236.5 | +0.5 | ±0% | 1,097,600 |
| 2014/07/18 | 1,225 | 1,238 | 1,223 | 1,236 | -14 | -1.1% | 969,700 |
| 2014/07/17 | 1,250 | 1,261 | 1,244 | 1,250 | +2 | +0.2% | 1,314,000 |
| 2014/07/16 | 1,243 | 1,249 | 1,238 | 1,248 | +5 | +0.4% | 1,268,100 |
| 2014/07/15 | 1,238 | 1,252 | 1,235 | 1,243 | +11 | +0.9% | 1,278,800 |
| 2014/07/14 | 1,216 | 1,235 | 1,215 | 1,232 | +16 | +1.3% | 1,240,600 |
| 2014/07/11 | 1,229 | 1,231 | 1,213 | 1,216 | -26 | -2.1% | 1,136,500 |
| 2014/07/10 | 1,255 | 1,256 | 1,240 | 1,242 | -8 | -0.6% | 810,800 |
| 2014/07/09 | 1,250 | 1,258 | 1,244 | 1,250 | -15 | -1.2% | 934,600 |
| 2014/07/08 | 1,273 | 1,276 | 1,260 | 1,265 | -20 | -1.6% | 1,104,900 |
| 2014/07/07 | 1,275 | 1,289 | 1,274 | 1,285 | +10 | +0.8% | 1,184,700 |
| 2014/07/04 | 1,279 | 1,284 | 1,266 | 1,275 | +7 | +0.6% | 1,098,500 |
| 2014/07/03 | 1,262 | 1,274 | 1,240 | 1,268 | +7 | +0.6% | 3,209,300 |
| 2014/07/02 | 1,266 | 1,267 | 1,257 | 1,261 | -2 | -0.2% | 921,800 |
| 2014/07/01 | 1,257 | 1,271 | 1,253 | 1,263 | +4 | +0.3% | 1,276,700 |
| 2014/06/30 | 1,257 | 1,260 | 1,243 | 1,259 | -1 | -0.1% | 1,305,400 |
| 2014/06/27 | 1,254 | 1,280 | 1,246 | 1,260 | -2 | -0.2% | 2,331,300 |
| 2014/06/26 | 1,268 | 1,275 | 1,257 | 1,262 | +5 | +0.4% | 1,456,500 |
| 2014/06/25 | 1,261 | 1,274 | 1,257 | 1,257 | -6 | -0.5% | 1,129,300 |
| 2014/06/24 | 1,266 | 1,270 | 1,247 | 1,263 | -3 | -0.2% | 1,427,800 |
| 2014/06/23 | 1,276 | 1,280 | 1,260 | 1,266 | -10 | -0.8% | 1,031,800 |
| 2014/06/20 | 1,275 | 1,287 | 1,269 | 1,276 | -3 | -0.2% | 1,563,800 |
2501～
2550
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
