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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,484 | 1,494 | 1,408 | 1,412 | -75 | -5% | 1,930,700 |
| 2013/07/24 | 1,491 | 1,501 | 1,482 | 1,487 | -22 | -1.5% | 1,936,100 |
| 2013/07/23 | 1,487 | 1,510 | 1,486 | 1,509 | +10 | +0.7% | 1,744,000 |
| 2013/07/22 | 1,495 | 1,504 | 1,478 | 1,499 | +15 | +1% | 1,499,600 |
| 2013/07/19 | 1,519 | 1,520 | 1,466 | 1,484 | -30 | -2% | 3,217,100 |
| 2013/07/18 | 1,519 | 1,523 | 1,508 | 1,514 | -3 | -0.2% | 1,771,100 |
| 2013/07/17 | 1,498 | 1,520 | 1,493 | 1,517 | +11 | +0.7% | 1,707,900 |
| 2013/07/16 | 1,503 | 1,520 | 1,496 | 1,506 | +8 | +0.5% | 1,769,900 |
| 2013/07/12 | 1,488 | 1,507 | 1,488 | 1,498 | +11 | +0.7% | 1,681,800 |
| 2013/07/11 | 1,475 | 1,509 | 1,475 | 1,487 | +5 | +0.3% | 2,030,300 |
| 2013/07/10 | 1,478 | 1,495 | 1,468 | 1,482 | +4 | +0.3% | 1,895,600 |
| 2013/07/09 | 1,466 | 1,480 | 1,461 | 1,478 | +35 | +2.4% | 1,660,900 |
| 2013/07/08 | 1,467 | 1,478 | 1,443 | 1,443 | -16 | -1.1% | 1,479,600 |
| 2013/07/05 | 1,460 | 1,467 | 1,449 | 1,459 | +21 | +1.5% | 1,255,400 |
| 2013/07/04 | 1,423 | 1,464 | 1,422 | 1,438 | +8 | +0.6% | 1,370,300 |
| 2013/07/03 | 1,440 | 1,449 | 1,425 | 1,430 | -20 | -1.4% | 1,387,100 |
| 2013/07/02 | 1,427 | 1,450 | 1,415 | 1,450 | +42 | +3% | 2,712,300 |
| 2013/07/01 | 1,429 | 1,429 | 1,401 | 1,408 | +2 | +0.1% | 1,698,300 |
| 2013/06/28 | 1,402 | 1,420 | 1,394 | 1,406 | +12 | +0.9% | 2,265,500 |
| 2013/06/27 | 1,400 | 1,404 | 1,373 | 1,394 | +21 | +1.5% | 1,909,300 |
| 2013/06/26 | 1,375 | 1,384 | 1,344 | 1,373 | +16 | +1.2% | 1,418,200 |
| 2013/06/25 | 1,394 | 1,404 | 1,334 | 1,357 | -28 | -2% | 1,792,700 |
| 2013/06/24 | 1,400 | 1,415 | 1,383 | 1,385 | +1 | +0.1% | 1,980,300 |
| 2013/06/21 | 1,333 | 1,390 | 1,319 | 1,384 | +21 | +1.5% | 2,959,400 |
| 2013/06/20 | 1,379 | 1,382 | 1,350 | 1,363 | -9 | -0.7% | 2,744,200 |
| 2013/06/19 | 1,366 | 1,403 | 1,341 | 1,372 | +16 | +1.2% | 3,620,100 |
| 2013/06/18 | 1,330 | 1,367 | 1,321 | 1,356 | +43 | +3.3% | 2,764,800 |
| 2013/06/17 | 1,268 | 1,316 | 1,261 | 1,313 | +53 | +4.2% | 3,210,300 |
| 2013/06/14 | 1,249 | 1,281 | 1,240 | 1,260 | +44 | +3.6% | 4,558,400 |
| 2013/06/13 | 1,242 | 1,260 | 1,203 | 1,216 | -28 | -2.3% | 2,640,600 |
| 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 |
2951～
3000
件表示中 / 3766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 | 206,600円 | -3.3% | -16.8% | 3.39% | 8.43倍 | 0.56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 |
| 東ガス | 573,500円 | +4.4% | +29.4% | 1.39% | 11.01倍 | 1.17倍 |
|
都市ガス首位。電力と合わせ総合エネルギー企業化。海外ガス田開発も。都市ガス脱炭素化に力 |
| 大ガス | 426,400円 | -1.4% | -13.0% | 2.46% | 13.20倍 | 0.99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 | 73,500円 | -0.2% | +6.1% | 0.00% | 5.12倍 | 0.43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 | 153,200円 | -4.5% | -17.8% | 3.26% | 6.34倍 | 0.91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
