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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,218 | 1,250 | 1,198 | 1,244 | +17 | +1.4% | 3,551,500 |
| 2013/06/11 | 1,252 | 1,270 | 1,220 | 1,227 | -30 | -2.4% | 3,766,600 |
| 2013/06/10 | 1,248 | 1,271 | 1,226 | 1,257 | +39 | +3.2% | 3,077,800 |
| 2013/06/07 | 1,201 | 1,249 | 1,193 | 1,218 | +17 | +1.4% | 3,451,400 |
| 2013/06/06 | 1,218 | 1,262 | 1,190 | 1,201 | -39 | -3.1% | 4,035,000 |
| 2013/06/05 | 1,320 | 1,329 | 1,240 | 1,240 | -87 | -6.6% | 4,101,000 |
| 2013/06/04 | 1,285 | 1,331 | 1,272 | 1,327 | +19 | +1.5% | 3,049,600 |
| 2013/06/03 | 1,314 | 1,329 | 1,261 | 1,308 | -11 | -0.8% | 3,541,500 |
| 2013/05/31 | 1,365 | 1,369 | 1,318 | 1,319 | -16 | -1.2% | 3,352,400 |
| 2013/05/30 | 1,350 | 1,390 | 1,328 | 1,335 | -60 | -4.3% | 3,763,500 |
| 2013/05/29 | 1,355 | 1,428 | 1,329 | 1,395 | +78 | +5.9% | 4,927,100 |
| 2013/05/28 | 1,341 | 1,392 | 1,286 | 1,317 | -23 | -1.7% | 3,892,200 |
| 2013/05/27 | 1,389 | 1,391 | 1,340 | 1,340 | -79 | -5.6% | 2,965,700 |
| 2013/05/24 | 1,391 | 1,454 | 1,356 | 1,419 | +56 | +4.1% | 5,010,300 |
| 2013/05/23 | 1,506 | 1,517 | 1,359 | 1,363 | -132 | -8.8% | 5,484,500 |
| 2013/05/22 | 1,540 | 1,550 | 1,495 | 1,495 | +21 | +1.4% | 5,573,100 |
| 2013/05/21 | 1,489 | 1,526 | 1,460 | 1,474 | +15 | +1% | 6,082,900 |
| 2013/05/20 | 1,458 | 1,477 | 1,401 | 1,459 | +106 | +7.8% | 7,559,900 |
| 2013/05/17 | 1,360 | 1,384 | 1,337 | 1,353 | +1 | +0.1% | 2,676,900 |
| 2013/05/16 | 1,364 | 1,384 | 1,326 | 1,352 | +18 | +1.3% | 4,216,100 |
| 2013/05/15 | 1,350 | 1,419 | 1,319 | 1,334 | -21 | -1.5% | 5,688,700 |
| 2013/05/14 | 1,297 | 1,450 | 1,292 | 1,355 | +65 | +5% | 11,223,000 |
| 2013/05/13 | 1,295 | 1,307 | 1,285 | 1,290 | -1 | -0.1% | 2,271,000 |
| 2013/05/10 | 1,309 | 1,317 | 1,287 | 1,291 | +1 | +0.1% | 2,495,300 |
| 2013/05/09 | 1,310 | 1,319 | 1,290 | 1,290 | -20 | -1.5% | 1,969,800 |
| 2013/05/08 | 1,287 | 1,314 | 1,284 | 1,310 | +27 | +2.1% | 3,553,700 |
| 2013/05/07 | 1,275 | 1,289 | 1,271 | 1,283 | +27 | +2.1% | 2,443,700 |
| 2013/05/02 | 1,268 | 1,279 | 1,242 | 1,256 | +3 | +0.2% | 2,843,000 |
| 2013/05/01 | 1,262 | 1,268 | 1,232 | 1,253 | -8 | -0.6% | 3,277,300 |
| 2013/04/30 | 1,304 | 1,312 | 1,260 | 1,261 | -61 | -4.6% | 5,409,700 |
| 2013/04/26 | 1,339 | 1,342 | 1,320 | 1,322 | -5 | -0.4% | 2,701,400 |
| 2013/04/25 | 1,350 | 1,356 | 1,327 | 1,327 | -27 | -2% | 2,778,200 |
| 2013/04/24 | 1,370 | 1,376 | 1,331 | 1,354 | +3 | +0.2% | 2,693,500 |
| 2013/04/23 | 1,322 | 1,371 | 1,317 | 1,351 | +26 | +2% | 2,611,200 |
| 2013/04/22 | 1,375 | 1,387 | 1,323 | 1,325 | -20 | -1.5% | 3,128,900 |
| 2013/04/19 | 1,342 | 1,355 | 1,320 | 1,345 | +12 | +0.9% | 2,425,900 |
| 2013/04/18 | 1,330 | 1,362 | 1,311 | 1,333 | -4 | -0.3% | 3,339,500 |
| 2013/04/17 | 1,391 | 1,419 | 1,322 | 1,337 | -25 | -1.8% | 4,561,100 |
| 2013/04/16 | 1,392 | 1,413 | 1,300 | 1,362 | -60 | -4.2% | 6,472,900 |
| 2013/04/15 | 1,370 | 1,497 | 1,335 | 1,422 | +62 | +4.6% | 13,275,200 |
| 2013/04/12 | 1,259 | 1,385 | 1,255 | 1,360 | +105 | +8.4% | 11,019,900 |
| 2013/04/11 | 1,224 | 1,267 | 1,224 | 1,255 | +35 | +2.9% | 5,000,000 |
| 2013/04/10 | 1,165 | 1,228 | 1,164 | 1,220 | +53 | +4.5% | 5,341,400 |
| 2013/04/09 | 1,167 | 1,177 | 1,155 | 1,167 | ±0 | ±0% | 2,691,000 |
| 2013/04/08 | 1,166 | 1,190 | 1,148 | 1,167 | +17 | +1.5% | 3,928,200 |
| 2013/04/05 | 1,148 | 1,193 | 1,135 | 1,150 | +11 | +1% | 6,271,200 |
| 2013/04/04 | 1,127 | 1,139 | 1,110 | 1,139 | +1 | +0.1% | 3,317,500 |
| 2013/04/03 | 1,121 | 1,138 | 1,101 | 1,138 | +19 | +1.7% | 3,971,000 |
| 2013/04/02 | 1,147 | 1,148 | 1,113 | 1,119 | -25 | -2.2% | 3,886,400 |
| 2013/04/01 | 1,154 | 1,158 | 1,135 | 1,144 | -9 | -0.8% | 3,294,100 |
2801～
2850
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
