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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 1,254 | 1,280 | 1,253 | 1,279 | +21 | +1.7% | 2,420,800 |
| 2014/06/18 | 1,245 | 1,263 | 1,244 | 1,258 | +20 | +1.6% | 1,630,900 |
| 2014/06/17 | 1,223 | 1,243 | 1,223 | 1,238 | +10 | +0.8% | 1,306,500 |
| 2014/06/16 | 1,232 | 1,236 | 1,219 | 1,228 | -14 | -1.1% | 1,753,400 |
| 2014/06/13 | 1,241 | 1,245 | 1,233 | 1,242 | +1 | +0.1% | 2,450,900 |
| 2014/06/12 | 1,227 | 1,248 | 1,226 | 1,241 | +4 | +0.3% | 1,693,900 |
| 2014/06/11 | 1,219 | 1,238 | 1,219 | 1,237 | +16 | +1.3% | 1,117,800 |
| 2014/06/10 | 1,223 | 1,234 | 1,215 | 1,221 | -17 | -1.4% | 1,670,100 |
| 2014/06/09 | 1,250 | 1,255 | 1,237 | 1,238 | -6 | -0.5% | 1,067,900 |
| 2014/06/06 | 1,242 | 1,256 | 1,236 | 1,244 | +6 | +0.5% | 2,180,800 |
| 2014/06/05 | 1,241 | 1,247 | 1,236 | 1,238 | ±0 | ±0% | 1,567,900 |
| 2014/06/04 | 1,253 | 1,253 | 1,231 | 1,238 | -9 | -0.7% | 1,306,300 |
| 2014/06/03 | 1,239 | 1,252 | 1,238 | 1,247 | +15 | +1.2% | 2,298,800 |
| 2014/06/02 | 1,240 | 1,244 | 1,224 | 1,232 | +9 | +0.7% | 1,722,300 |
| 2014/05/30 | 1,206 | 1,246 | 1,201 | 1,223 | +12 | +1% | 4,135,300 |
| 2014/05/29 | 1,201 | 1,218 | 1,201 | 1,211 | +2 | +0.2% | 1,087,400 |
| 2014/05/28 | 1,211 | 1,219 | 1,200 | 1,209 | +7 | +0.6% | 1,948,800 |
| 2014/05/27 | 1,197 | 1,225 | 1,197 | 1,202 | -4 | -0.3% | 1,791,200 |
| 2014/05/26 | 1,199 | 1,207 | 1,196 | 1,206 | +18 | +1.5% | 1,269,300 |
| 2014/05/23 | 1,173 | 1,193 | 1,172 | 1,188 | +22 | +1.9% | 1,459,300 |
| 2014/05/22 | 1,170 | 1,177 | 1,154 | 1,166 | -7 | -0.6% | 1,451,300 |
2651～
2700
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
