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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,370 | 1,389 | 1,334 | 1,384 | +2 | +0.1% | 2,360,600 |
| 2013/10/03 | 1,379 | 1,401 | 1,374 | 1,382 | +8 | +0.6% | 2,733,200 |
| 2013/10/02 | 1,352 | 1,378 | 1,351 | 1,374 | +30 | +2.2% | 2,716,800 |
| 2013/10/01 | 1,350 | 1,354 | 1,332 | 1,344 | -2 | -0.1% | 1,774,600 |
| 2013/09/30 | 1,348 | 1,364 | 1,332 | 1,346 | -4 | -0.3% | 2,364,400 |
| 2013/09/27 | 1,356 | 1,370 | 1,336 | 1,350 | +4 | +0.3% | 2,476,300 |
| 2013/09/26 | 1,321 | 1,346 | 1,300 | 1,346 | +22 | +1.7% | 2,038,500 |
| 2013/09/25 | 1,310 | 1,330 | 1,309 | 1,324 | +15 | +1.1% | 2,249,000 |
| 2013/09/24 | 1,284 | 1,314 | 1,284 | 1,309 | -10 | -0.8% | 2,162,800 |
| 2013/09/20 | 1,328 | 1,334 | 1,316 | 1,319 | +15 | +1.2% | 2,530,900 |
| 2013/09/19 | 1,283 | 1,306 | 1,282 | 1,304 | +19 | +1.5% | 2,690,400 |
| 2013/09/18 | 1,265 | 1,304 | 1,265 | 1,285 | +10 | +0.8% | 3,216,400 |
| 2013/09/17 | 1,284 | 1,297 | 1,274 | 1,275 | -39 | -3% | 2,903,900 |
| 2013/09/13 | 1,305 | 1,334 | 1,302 | 1,314 | -16 | -1.2% | 3,112,900 |
| 2013/09/12 | 1,350 | 1,351 | 1,327 | 1,330 | -22 | -1.6% | 1,648,600 |
| 2013/09/11 | 1,347 | 1,362 | 1,340 | 1,352 | +6 | +0.4% | 1,987,600 |
| 2013/09/10 | 1,343 | 1,353 | 1,333 | 1,346 | +3 | +0.2% | 1,650,500 |
| 2013/09/09 | 1,357 | 1,371 | 1,336 | 1,343 | +16 | +1.2% | 1,924,100 |
| 2013/09/06 | 1,328 | 1,337 | 1,312 | 1,327 | -14 | -1% | 1,982,500 |
| 2013/09/05 | 1,313 | 1,341 | 1,296 | 1,341 | +31 | +2.4% | 2,251,100 |
| 2013/09/04 | 1,296 | 1,312 | 1,278 | 1,310 | +10 | +0.8% | 2,008,200 |
| 2013/09/03 | 1,298 | 1,318 | 1,283 | 1,300 | +60 | +4.8% | 3,099,800 |
| 2013/09/02 | 1,231 | 1,247 | 1,219 | 1,240 | +12 | +1% | 2,409,900 |
| 2013/08/30 | 1,240 | 1,273 | 1,222 | 1,228 | +6 | +0.5% | 3,478,300 |
| 2013/08/29 | 1,260 | 1,262 | 1,214 | 1,222 | -46 | -3.6% | 2,449,300 |
| 2013/08/28 | 1,278 | 1,285 | 1,261 | 1,268 | -35 | -2.7% | 1,691,900 |
| 2013/08/27 | 1,289 | 1,309 | 1,287 | 1,303 | +16 | +1.2% | 1,111,900 |
| 2013/08/26 | 1,310 | 1,310 | 1,279 | 1,287 | -8 | -0.6% | 1,446,700 |
| 2013/08/23 | 1,300 | 1,309 | 1,282 | 1,295 | +15 | +1.2% | 1,316,600 |
| 2013/08/22 | 1,289 | 1,307 | 1,280 | 1,280 | -27 | -2.1% | 2,096,000 |
| 2013/08/21 | 1,331 | 1,338 | 1,287 | 1,307 | -24 | -1.8% | 2,141,200 |
| 2013/08/20 | 1,371 | 1,380 | 1,331 | 1,331 | -39 | -2.8% | 2,294,400 |
| 2013/08/19 | 1,371 | 1,375 | 1,352 | 1,370 | +1 | +0.1% | 1,201,600 |
| 2013/08/16 | 1,387 | 1,389 | 1,366 | 1,369 | -30 | -2.1% | 1,346,600 |
| 2013/08/15 | 1,402 | 1,417 | 1,396 | 1,399 | -21 | -1.5% | 1,005,200 |
| 2013/08/14 | 1,418 | 1,428 | 1,392 | 1,420 | +3 | +0.2% | 1,309,800 |
| 2013/08/13 | 1,415 | 1,420 | 1,398 | 1,417 | +13 | +0.9% | 1,018,300 |
| 2013/08/12 | 1,383 | 1,414 | 1,374 | 1,404 | +12 | +0.9% | 917,000 |
| 2013/08/09 | 1,409 | 1,421 | 1,387 | 1,392 | -4 | -0.3% | 1,389,100 |
| 2013/08/08 | 1,421 | 1,454 | 1,393 | 1,396 | -24 | -1.7% | 1,798,200 |
| 2013/08/07 | 1,478 | 1,478 | 1,420 | 1,420 | -31 | -2.1% | 2,016,200 |
| 2013/08/06 | 1,412 | 1,451 | 1,400 | 1,451 | +35 | +2.5% | 1,581,300 |
| 2013/08/05 | 1,433 | 1,436 | 1,404 | 1,416 | -39 | -2.7% | 1,537,600 |
| 2013/08/02 | 1,426 | 1,455 | 1,417 | 1,455 | +30 | +2.1% | 1,771,000 |
| 2013/08/01 | 1,381 | 1,425 | 1,373 | 1,425 | +65 | +4.8% | 1,334,800 |
| 2013/07/31 | 1,386 | 1,394 | 1,360 | 1,360 | -63 | -4.4% | 1,677,800 |
| 2013/07/30 | 1,355 | 1,436 | 1,354 | 1,423 | +73 | +5.4% | 2,190,800 |
| 2013/07/29 | 1,400 | 1,400 | 1,344 | 1,350 | -64 | -4.5% | 1,537,800 |
| 2013/07/26 | 1,403 | 1,442 | 1,400 | 1,414 | +2 | +0.1% | 1,577,400 |
| 2013/07/25 | 1,484 | 1,494 | 1,408 | 1,412 | -75 | -5% | 1,930,700 |
2851～
2900
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
