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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 1,423 | 1,430 | 1,404 | 1,410 | -14.5 | -1% | 1,958,800 |
| 2014/11/07 | 1,377.5 | 1,434 | 1,373.5 | 1,424.5 | +67.5 | +5% | 5,568,200 |
| 2014/11/06 | 1,400 | 1,418.5 | 1,356.5 | 1,357 | -43 | -3.1% | 4,205,300 |
| 2014/11/05 | 1,367 | 1,400 | 1,359.5 | 1,400 | +31.5 | +2.3% | 3,637,600 |
| 2014/11/04 | 1,351 | 1,378.5 | 1,340 | 1,368.5 | +47 | +3.6% | 5,416,200 |
| 2014/10/31 | 1,306.5 | 1,337 | 1,302.5 | 1,321.5 | +27 | +2.1% | 4,785,500 |
| 2014/10/30 | 1,284 | 1,305 | 1,281.5 | 1,294.5 | +16 | +1.3% | 5,934,900 |
| 2014/10/29 | 1,255 | 1,280.5 | 1,253.5 | 1,278.5 | +27 | +2.2% | 3,657,000 |
| 2014/10/28 | 1,236.5 | 1,260 | 1,236.5 | 1,251.5 | +15 | +1.2% | 2,364,600 |
| 2014/10/27 | 1,197.5 | 1,242 | 1,190.5 | 1,236.5 | +41.5 | +3.5% | 3,166,000 |
| 2014/10/24 | 1,199 | 1,204.5 | 1,184.5 | 1,195 | +5 | +0.4% | 2,011,800 |
| 2014/10/23 | 1,192 | 1,194 | 1,180 | 1,190 | -6 | -0.5% | 1,810,700 |
| 2014/10/22 | 1,185 | 1,197 | 1,177 | 1,196 | +25.5 | +2.2% | 2,334,700 |
| 2014/10/21 | 1,179 | 1,194 | 1,160 | 1,170.5 | -9 | -0.8% | 2,199,700 |
| 2014/10/20 | 1,178 | 1,183 | 1,154 | 1,179.5 | +29 | +2.5% | 3,068,600 |
| 2014/10/17 | 1,156 | 1,164 | 1,142.5 | 1,150.5 | -4.5 | -0.4% | 3,133,400 |
| 2014/10/16 | 1,168.5 | 1,169.5 | 1,154 | 1,155 | -30 | -2.5% | 2,191,500 |
| 2014/10/15 | 1,195.5 | 1,200.5 | 1,181.5 | 1,185 | -9.5 | -0.8% | 2,164,100 |
| 2014/10/14 | 1,202 | 1,216 | 1,194 | 1,194.5 | -22 | -1.8% | 2,666,500 |
| 2014/10/10 | 1,220 | 1,228 | 1,214 | 1,216.5 | -33 | -2.6% | 2,634,600 |
| 2014/10/09 | 1,250 | 1,262.5 | 1,237 | 1,249.5 | -5.5 | -0.4% | 2,227,400 |
| 2014/10/08 | 1,203 | 1,261 | 1,202 | 1,255 | +40.5 | +3.3% | 6,011,300 |
| 2014/10/07 | 1,202 | 1,223 | 1,201 | 1,214.5 | +13.5 | +1.1% | 1,650,400 |
| 2014/10/06 | 1,221.5 | 1,223 | 1,201 | 1,201 | ±0 | ±0% | 1,527,100 |
| 2014/10/03 | 1,210 | 1,221 | 1,195 | 1,201 | -11 | -0.9% | 1,974,000 |
| 2014/10/02 | 1,242.5 | 1,246 | 1,210.5 | 1,212 | -36.5 | -2.9% | 1,661,300 |
| 2014/10/01 | 1,269.5 | 1,271 | 1,248.5 | 1,248.5 | -10.5 | -0.8% | 991,500 |
| 2014/09/30 | 1,276 | 1,277.5 | 1,252 | 1,259 | -22 | -1.7% | 1,257,000 |
| 2014/09/29 | 1,278 | 1,284.5 | 1,267 | 1,281 | +6 | +0.5% | 1,082,800 |
| 2014/09/26 | 1,261 | 1,275 | 1,257 | 1,275 | -2.5 | -0.2% | 941,500 |
| 2014/09/25 | 1,270.5 | 1,277.5 | 1,258.5 | 1,277.5 | +9.5 | +0.7% | 1,556,500 |
| 2014/09/24 | 1,265 | 1,268 | 1,252 | 1,268 | +3 | +0.2% | 1,878,400 |
| 2014/09/22 | 1,269 | 1,280 | 1,261 | 1,265 | -6 | -0.5% | 1,365,900 |
| 2014/09/19 | 1,258 | 1,273 | 1,252 | 1,271 | +16 | +1.3% | 2,499,700 |
| 2014/09/18 | 1,248 | 1,268 | 1,248 | 1,255 | +8 | +0.6% | 2,147,700 |
| 2014/09/17 | 1,264.5 | 1,276 | 1,247 | 1,247 | -5.5 | -0.4% | 2,562,700 |
| 2014/09/16 | 1,251 | 1,255 | 1,241 | 1,252.5 | -8.5 | -0.7% | 1,724,500 |
| 2014/09/12 | 1,259 | 1,264.5 | 1,251 | 1,261 | +11 | +0.9% | 2,655,500 |
| 2014/09/11 | 1,246 | 1,253 | 1,235 | 1,250 | +14 | +1.1% | 1,536,800 |
| 2014/09/10 | 1,215 | 1,238 | 1,213 | 1,236 | +16.5 | +1.4% | 1,486,000 |
| 2014/09/09 | 1,229.5 | 1,229.5 | 1,219.5 | 1,219.5 | -4.5 | -0.4% | 870,000 |
| 2014/09/08 | 1,223.5 | 1,227 | 1,216 | 1,224 | +9.5 | +0.8% | 946,400 |
| 2014/09/05 | 1,227 | 1,229 | 1,214.5 | 1,214.5 | -11.5 | -0.9% | 1,562,200 |
| 2014/09/04 | 1,220.5 | 1,236 | 1,218.5 | 1,226 | +7.5 | +0.6% | 1,342,700 |
| 2014/09/03 | 1,219.5 | 1,221 | 1,213 | 1,218.5 | ±0 | ±0% | 895,500 |
| 2014/09/02 | 1,205.5 | 1,226 | 1,205.5 | 1,218.5 | +11.5 | +1% | 1,103,500 |
| 2014/09/01 | 1,204 | 1,210 | 1,201 | 1,207 | +5.5 | +0.5% | 737,400 |
| 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 |
2551～
2600
件表示中 / 3683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 | 168,500円 | -0.3% | -46.0% | 3.56% | 6.06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 |
| 東ガス | 468,000円 | +0.9% | -54.9% | 1.71% | 24.02倍 | 0.99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 | 344,700円 | -4.7% | -32.5% | 2.76% | 12.22倍 | 0.82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 | 43,100円 | -1.8% | -41.5% | 0.00% | 4.02倍 | 0.18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 | 122,500円 | +7.5% | -45.4% | 4.08% | 6.15倍 | 0.60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
