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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,304 | 1,307 | 1,291 | 1,298 | -7 | -0.5% | 1,569,900 |
| 2013/12/16 | 1,304 | 1,315 | 1,296 | 1,305 | +6 | +0.5% | 2,050,700 |
| 2013/12/13 | 1,321 | 1,335 | 1,294 | 1,299 | -29 | -2.2% | 4,280,200 |
| 2013/12/12 | 1,325 | 1,337 | 1,316 | 1,328 | ±0 | ±0% | 1,574,900 |
| 2013/12/11 | 1,337 | 1,343 | 1,323 | 1,328 | -24 | -1.8% | 1,424,500 |
| 2013/12/10 | 1,342 | 1,352 | 1,332 | 1,352 | +20 | +1.5% | 1,875,700 |
| 2013/12/09 | 1,354 | 1,354 | 1,321 | 1,332 | -19 | -1.4% | 2,337,300 |
| 2013/12/06 | 1,333 | 1,354 | 1,330 | 1,351 | +15 | +1.1% | 2,061,500 |
| 2013/12/05 | 1,354 | 1,363 | 1,334 | 1,336 | -29 | -2.1% | 1,718,200 |
| 2013/12/04 | 1,358 | 1,376 | 1,355 | 1,365 | +4 | +0.3% | 2,358,900 |
| 2013/12/03 | 1,373 | 1,376 | 1,358 | 1,361 | -13 | -0.9% | 1,660,200 |
| 2013/12/02 | 1,381 | 1,388 | 1,367 | 1,374 | -10 | -0.7% | 1,658,500 |
| 2013/11/29 | 1,388 | 1,396 | 1,378 | 1,384 | -30 | -2.1% | 2,189,000 |
| 2013/11/28 | 1,396 | 1,414 | 1,392 | 1,414 | +27 | +1.9% | 2,114,000 |
| 2013/11/27 | 1,384 | 1,404 | 1,383 | 1,387 | +3 | +0.2% | 1,930,800 |
| 2013/11/26 | 1,394 | 1,408 | 1,381 | 1,384 | -21 | -1.5% | 2,138,100 |
| 2013/11/25 | 1,387 | 1,410 | 1,385 | 1,405 | +22 | +1.6% | 2,159,700 |
| 2013/11/22 | 1,396 | 1,398 | 1,379 | 1,383 | -4 | -0.3% | 1,918,300 |
| 2013/11/21 | 1,400 | 1,400 | 1,380 | 1,387 | -5 | -0.4% | 2,605,300 |
| 2013/11/20 | 1,415 | 1,418 | 1,385 | 1,392 | -27 | -1.9% | 2,175,000 |
| 2013/11/19 | 1,410 | 1,423 | 1,408 | 1,419 | -4 | -0.3% | 1,288,600 |
| 2013/11/18 | 1,423 | 1,434 | 1,414 | 1,423 | +2 | +0.1% | 1,591,000 |
| 2013/11/15 | 1,425 | 1,434 | 1,415 | 1,421 | +3 | +0.2% | 2,376,300 |
| 2013/11/14 | 1,410 | 1,430 | 1,408 | 1,418 | +14 | +1% | 1,489,500 |
| 2013/11/13 | 1,408 | 1,430 | 1,401 | 1,404 | -2 | -0.1% | 1,403,300 |
| 2013/11/12 | 1,393 | 1,414 | 1,387 | 1,406 | +13 | +0.9% | 1,322,400 |
| 2013/11/11 | 1,415 | 1,418 | 1,381 | 1,393 | -13 | -0.9% | 1,031,400 |
| 2013/11/08 | 1,390 | 1,413 | 1,378 | 1,406 | +3 | +0.2% | 1,509,300 |
| 2013/11/07 | 1,416 | 1,423 | 1,401 | 1,403 | -17 | -1.2% | 942,200 |
| 2013/11/06 | 1,418 | 1,436 | 1,408 | 1,420 | ±0 | ±0% | 1,667,000 |
| 2013/11/05 | 1,422 | 1,426 | 1,396 | 1,420 | -2 | -0.1% | 2,664,400 |
| 2013/11/01 | 1,445 | 1,445 | 1,419 | 1,422 | -30 | -2.1% | 2,696,500 |
| 2013/10/31 | 1,466 | 1,469 | 1,441 | 1,452 | -20 | -1.4% | 1,807,300 |
| 2013/10/30 | 1,445 | 1,483 | 1,438 | 1,472 | +38 | +2.6% | 4,979,400 |
| 2013/10/29 | 1,430 | 1,447 | 1,421 | 1,434 | +2 | +0.1% | 1,549,300 |
| 2013/10/28 | 1,419 | 1,440 | 1,400 | 1,432 | +16 | +1.1% | 1,617,200 |
| 2013/10/25 | 1,438 | 1,447 | 1,414 | 1,416 | -19 | -1.3% | 2,125,700 |
| 2013/10/24 | 1,448 | 1,454 | 1,419 | 1,435 | -28 | -1.9% | 2,368,300 |
| 2013/10/23 | 1,466 | 1,488 | 1,458 | 1,463 | +21 | +1.5% | 3,394,100 |
| 2013/10/22 | 1,450 | 1,455 | 1,436 | 1,442 | -8 | -0.6% | 1,139,100 |
| 2013/10/21 | 1,456 | 1,472 | 1,447 | 1,450 | -9 | -0.6% | 1,262,600 |
| 2013/10/18 | 1,467 | 1,476 | 1,455 | 1,459 | -1 | -0.1% | 2,607,000 |
| 2013/10/17 | 1,435 | 1,461 | 1,434 | 1,460 | +56 | +4% | 4,131,300 |
| 2013/10/16 | 1,420 | 1,424 | 1,399 | 1,404 | -20 | -1.4% | 1,534,600 |
| 2013/10/15 | 1,415 | 1,425 | 1,411 | 1,424 | +13 | +0.9% | 1,143,700 |
| 2013/10/11 | 1,406 | 1,423 | 1,396 | 1,411 | +11 | +0.8% | 1,993,100 |
| 2013/10/10 | 1,389 | 1,400 | 1,376 | 1,400 | +11 | +0.8% | 1,709,800 |
| 2013/10/09 | 1,371 | 1,389 | 1,352 | 1,389 | +5 | +0.4% | 1,632,600 |
| 2013/10/08 | 1,343 | 1,387 | 1,342 | 1,384 | +42 | +3.1% | 2,258,000 |
| 2013/10/07 | 1,375 | 1,376 | 1,332 | 1,342 | -42 | -3% | 2,033,000 |
2801～
2850
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
