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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 923 | 929 | 879 | 889 | -36 | -3.9% | 3,421,100 |
| 2012/07/27 | 954 | 963 | 914 | 925 | -19 | -2% | 3,372,800 |
| 2012/07/26 | 939 | 966 | 930 | 944 | +14 | +1.5% | 4,599,600 |
| 2012/07/25 | 968 | 976 | 926 | 930 | -53 | -5.4% | 4,000,700 |
| 2012/07/24 | 1,012 | 1,032 | 982 | 983 | -32 | -3.2% | 2,975,900 |
| 2012/07/23 | 1,030 | 1,059 | 1,015 | 1,015 | -33 | -3.1% | 2,545,300 |
| 2012/07/20 | 1,107 | 1,110 | 1,047 | 1,048 | -65 | -5.8% | 2,622,600 |
| 2012/07/19 | 1,113 | 1,141 | 1,103 | 1,113 | +4 | +0.4% | 2,330,000 |
| 2012/07/18 | 1,103 | 1,126 | 1,070 | 1,109 | -33 | -2.9% | 3,622,100 |
| 2012/07/17 | 1,205 | 1,209 | 1,142 | 1,142 | -70 | -5.8% | 2,490,100 |
| 2012/07/13 | 1,255 | 1,262 | 1,211 | 1,212 | -48 | -3.8% | 1,674,600 |
| 2012/07/12 | 1,266 | 1,273 | 1,255 | 1,260 | -6 | -0.5% | 747,900 |
| 2012/07/11 | 1,273 | 1,278 | 1,252 | 1,266 | -6 | -0.5% | 837,100 |
| 2012/07/10 | 1,289 | 1,295 | 1,268 | 1,272 | -8 | -0.6% | 1,259,600 |
| 2012/07/09 | 1,257 | 1,288 | 1,257 | 1,280 | +10 | +0.8% | 942,300 |
| 2012/07/06 | 1,270 | 1,285 | 1,258 | 1,270 | -1 | -0.1% | 911,700 |
| 2012/07/05 | 1,282 | 1,287 | 1,262 | 1,271 | -20 | -1.5% | 1,565,100 |
| 2012/07/04 | 1,298 | 1,303 | 1,288 | 1,291 | -7 | -0.5% | 822,800 |
| 2012/07/03 | 1,285 | 1,307 | 1,283 | 1,298 | +22 | +1.7% | 1,423,200 |
| 2012/07/02 | 1,320 | 1,322 | 1,272 | 1,276 | -18 | -1.4% | 1,224,100 |
| 2012/06/29 | 1,279 | 1,308 | 1,269 | 1,294 | +11 | +0.9% | 1,554,100 |
| 2012/06/28 | 1,303 | 1,316 | 1,263 | 1,283 | +40 | +3.2% | 2,476,800 |
| 2012/06/27 | 1,220 | 1,245 | 1,216 | 1,243 | +25 | +2.1% | 1,405,600 |
| 2012/06/26 | 1,200 | 1,237 | 1,200 | 1,218 | +10 | +0.8% | 1,656,700 |
| 2012/06/25 | 1,238 | 1,242 | 1,208 | 1,208 | -23 | -1.9% | 1,270,800 |
| 2012/06/22 | 1,244 | 1,250 | 1,225 | 1,231 | -11 | -0.9% | 1,837,800 |
| 2012/06/21 | 1,236 | 1,256 | 1,236 | 1,242 | +6 | +0.5% | 1,706,600 |
| 2012/06/20 | 1,212 | 1,239 | 1,206 | 1,236 | +40 | +3.3% | 2,097,200 |
| 2012/06/19 | 1,208 | 1,217 | 1,190 | 1,196 | -9 | -0.7% | 1,734,000 |
| 2012/06/18 | 1,210 | 1,230 | 1,196 | 1,205 | +4 | +0.3% | 1,762,000 |
| 2012/06/15 | 1,170 | 1,202 | 1,170 | 1,201 | +21 | +1.8% | 1,416,100 |
| 2012/06/14 | 1,198 | 1,199 | 1,170 | 1,180 | -24 | -2% | 1,020,400 |
| 2012/06/13 | 1,190 | 1,213 | 1,178 | 1,204 | +8 | +0.7% | 1,368,300 |
| 2012/06/12 | 1,201 | 1,220 | 1,177 | 1,196 | -4 | -0.3% | 1,919,100 |
| 2012/06/11 | 1,180 | 1,208 | 1,169 | 1,200 | +37 | +3.2% | 2,371,000 |
| 2012/06/08 | 1,160 | 1,176 | 1,144 | 1,163 | -9 | -0.8% | 2,249,500 |
| 2012/06/07 | 1,167 | 1,176 | 1,141 | 1,172 | +8 | +0.7% | 2,053,400 |
| 2012/06/06 | 1,211 | 1,214 | 1,159 | 1,164 | -60 | -4.9% | 2,527,800 |
| 2012/06/05 | 1,190 | 1,228 | 1,186 | 1,224 | +42 | +3.6% | 2,927,800 |
| 2012/06/04 | 1,161 | 1,191 | 1,156 | 1,182 | -2 | -0.2% | 1,717,700 |
| 2012/06/01 | 1,197 | 1,198 | 1,154 | 1,184 | -14 | -1.2% | 3,175,200 |
| 2012/05/31 | 1,150 | 1,203 | 1,150 | 1,198 | +72 | +6.4% | 7,204,200 |
| 2012/05/30 | 1,100 | 1,128 | 1,094 | 1,126 | +6 | +0.5% | 1,642,000 |
| 2012/05/29 | 1,130 | 1,134 | 1,101 | 1,120 | -14 | -1.2% | 1,459,600 |
| 2012/05/28 | 1,138 | 1,156 | 1,131 | 1,134 | -20 | -1.7% | 1,182,100 |
| 2012/05/25 | 1,147 | 1,164 | 1,137 | 1,154 | +8 | +0.7% | 1,256,100 |
| 2012/05/24 | 1,145 | 1,165 | 1,141 | 1,146 | -1 | -0.1% | 1,107,800 |
| 2012/05/23 | 1,154 | 1,176 | 1,134 | 1,147 | -9 | -0.8% | 1,754,200 |
| 2012/05/22 | 1,201 | 1,201 | 1,152 | 1,156 | -32 | -2.7% | 1,123,500 |
| 2012/05/21 | 1,170 | 1,204 | 1,169 | 1,188 | +10 | +0.8% | 1,568,700 |
3101～
3150
件表示中 / 3673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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 |
| 東ガス | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22倍 | 1.00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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21倍 | 0.61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
