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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 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 |
| 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 |
2601～
2650
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
