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 |
---|---|---|---|---|---|---|---|
2014/04/07 | 1,184 | 1,197 | 1,177 | 1,178 | -20 | -1.7% | 1,247,500 |
2014/04/04 | 1,190 | 1,209 | 1,189 | 1,198 | +7 | +0.6% | 1,406,200 |
2014/04/03 | 1,192 | 1,199 | 1,185 | 1,191 | ±0 | ±0% | 1,294,300 |
2014/04/02 | 1,201 | 1,206 | 1,190 | 1,191 | -13 | -1.1% | 2,303,500 |
2014/04/01 | 1,227 | 1,227 | 1,187 | 1,204 | -11 | -0.9% | 2,319,400 |
2014/03/31 | 1,230 | 1,232 | 1,196 | 1,215 | -1 | -0.1% | 1,550,500 |
2014/03/28 | 1,211 | 1,223 | 1,199 | 1,216 | -2 | -0.2% | 1,428,900 |
2014/03/27 | 1,201 | 1,222 | 1,186 | 1,218 | +23 | +1.9% | 2,204,800 |
2014/03/26 | 1,207 | 1,213 | 1,186 | 1,195 | -2 | -0.2% | 2,078,400 |
2014/03/25 | 1,204 | 1,225 | 1,195 | 1,197 | +15 | +1.3% | 3,012,000 |
2014/03/24 | 1,135 | 1,204 | 1,130 | 1,182 | +54 | +4.8% | 4,775,000 |
2014/03/20 | 1,174 | 1,176 | 1,128 | 1,128 | -30 | -2.6% | 3,032,900 |
2014/03/19 | 1,189 | 1,192 | 1,158 | 1,158 | -27 | -2.3% | 2,081,500 |
2014/03/18 | 1,209 | 1,210 | 1,185 | 1,185 | +14 | +1.2% | 1,617,200 |
2014/03/17 | 1,183 | 1,186 | 1,165 | 1,171 | -19 | -1.6% | 2,482,200 |
2014/03/14 | 1,212 | 1,219 | 1,185 | 1,190 | -60 | -4.8% | 3,937,000 |
2014/03/13 | 1,263 | 1,266 | 1,243 | 1,250 | -32 | -2.5% | 2,739,600 |
2014/03/12 | 1,288 | 1,293 | 1,275 | 1,282 | -32 | -2.4% | 1,938,200 |
2014/03/11 | 1,301 | 1,317 | 1,299 | 1,314 | +17 | +1.3% | 2,040,400 |
2014/03/10 | 1,295 | 1,305 | 1,285 | 1,297 | -15 | -1.1% | 1,705,600 |
2014/03/07 | 1,300 | 1,312 | 1,285 | 1,312 | +14 | +1.1% | 3,468,600 |
2014/03/06 | 1,285 | 1,299 | 1,276 | 1,298 | +21 | +1.6% | 2,073,600 |
2014/03/05 | 1,298 | 1,299 | 1,270 | 1,277 | -12 | -0.9% | 1,213,700 |
2014/03/04 | 1,243 | 1,291 | 1,239 | 1,289 | +32 | +2.5% | 1,916,700 |
2014/03/03 | 1,250 | 1,260 | 1,222 | 1,257 | +1 | +0.1% | 1,851,300 |
2014/02/28 | 1,258 | 1,266 | 1,247 | 1,256 | -6 | -0.5% | 2,099,300 |
2014/02/27 | 1,277 | 1,286 | 1,261 | 1,262 | -25 | -1.9% | 2,100,800 |
2014/02/26 | 1,281 | 1,305 | 1,270 | 1,287 | +6 | +0.5% | 2,348,200 |
2014/02/25 | 1,290 | 1,290 | 1,274 | 1,281 | -5 | -0.4% | 1,839,400 |
2014/02/24 | 1,259 | 1,286 | 1,251 | 1,286 | +41 | +3.3% | 4,986,400 |
2014/02/21 | 1,222 | 1,247 | 1,220 | 1,245 | +21 | +1.7% | 2,026,200 |
2014/02/20 | 1,237 | 1,246 | 1,212 | 1,224 | -13 | -1.1% | 1,883,500 |
2014/02/19 | 1,220 | 1,237 | 1,212 | 1,237 | +19 | +1.6% | 2,331,600 |
2014/02/18 | 1,220 | 1,234 | 1,198 | 1,218 | -8 | -0.7% | 2,135,800 |
2014/02/17 | 1,197 | 1,229 | 1,192 | 1,226 | +35 | +2.9% | 2,144,700 |
2014/02/14 | 1,210 | 1,239 | 1,185 | 1,191 | -14 | -1.2% | 2,400,800 |
2014/02/13 | 1,222 | 1,226 | 1,199 | 1,205 | -22 | -1.8% | 2,353,900 |
2014/02/12 | 1,200 | 1,233 | 1,191 | 1,227 | +41 | +3.5% | 2,848,600 |
2014/02/10 | 1,198 | 1,202 | 1,152 | 1,186 | -7 | -0.6% | 2,324,900 |
2014/02/07 | 1,145 | 1,193 | 1,145 | 1,193 | +54 | +4.7% | 2,592,500 |
2014/02/06 | 1,116 | 1,150 | 1,102 | 1,139 | +33 | +3% | 2,518,800 |
2014/02/05 | 1,127 | 1,138 | 1,088 | 1,106 | -19 | -1.7% | 2,966,700 |
2014/02/04 | 1,152 | 1,168 | 1,122 | 1,125 | -58 | -4.9% | 3,036,500 |
2014/02/03 | 1,213 | 1,222 | 1,166 | 1,183 | -39 | -3.2% | 2,004,100 |
2014/01/31 | 1,239 | 1,239 | 1,208 | 1,222 | +18 | +1.5% | 2,014,100 |
2014/01/30 | 1,225 | 1,233 | 1,201 | 1,204 | -35 | -2.8% | 1,736,700 |
2014/01/29 | 1,211 | 1,243 | 1,209 | 1,239 | +37 | +3.1% | 2,403,100 |
2014/01/28 | 1,222 | 1,226 | 1,202 | 1,202 | -16 | -1.3% | 1,949,100 |
2014/01/27 | 1,245 | 1,246 | 1,218 | 1,218 | -54 | -4.2% | 2,605,700 |
2014/01/24 | 1,280 | 1,284 | 1,265 | 1,272 | -16 | -1.2% | 2,430,700 |
2601~
2650
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