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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,521 | 1,547 | 1,521 | 1,531 | ±0 | ±0% | 1,209,600 |
| 2012/03/22 | 1,522 | 1,550 | 1,519 | 1,531 | +9 | +0.6% | 1,319,100 |
| 2012/03/21 | 1,526 | 1,533 | 1,502 | 1,522 | -8 | -0.5% | 1,191,900 |
| 2012/03/19 | 1,554 | 1,556 | 1,525 | 1,530 | -23 | -1.5% | 1,168,700 |
| 2012/03/16 | 1,540 | 1,553 | 1,533 | 1,553 | +10 | +0.6% | 1,559,700 |
| 2012/03/15 | 1,531 | 1,548 | 1,528 | 1,543 | +13 | +0.8% | 1,303,500 |
| 2012/03/14 | 1,550 | 1,555 | 1,530 | 1,530 | -14 | -0.9% | 1,549,800 |
| 2012/03/13 | 1,543 | 1,559 | 1,536 | 1,544 | -4 | -0.3% | 1,211,900 |
| 2012/03/12 | 1,552 | 1,558 | 1,538 | 1,548 | -14 | -0.9% | 978,300 |
| 2012/03/09 | 1,576 | 1,578 | 1,557 | 1,562 | +7 | +0.5% | 2,518,300 |
| 2012/03/08 | 1,550 | 1,565 | 1,545 | 1,555 | +11 | +0.7% | 1,318,200 |
| 2012/03/07 | 1,527 | 1,552 | 1,526 | 1,544 | +6 | +0.4% | 1,588,200 |
| 2012/03/06 | 1,526 | 1,557 | 1,525 | 1,538 | +12 | +0.8% | 1,426,100 |
| 2012/03/05 | 1,528 | 1,553 | 1,523 | 1,526 | +8 | +0.5% | 1,261,000 |
| 2012/03/02 | 1,517 | 1,530 | 1,514 | 1,518 | +21 | +1.4% | 1,436,500 |
| 2012/03/01 | 1,501 | 1,510 | 1,488 | 1,497 | +6 | +0.4% | 1,313,900 |
| 2012/02/29 | 1,517 | 1,528 | 1,488 | 1,491 | -15 | -1% | 1,598,900 |
| 2012/02/28 | 1,485 | 1,514 | 1,481 | 1,506 | +20 | +1.3% | 1,666,300 |
| 2012/02/27 | 1,495 | 1,511 | 1,473 | 1,486 | -11 | -0.7% | 2,208,000 |
| 2012/02/24 | 1,511 | 1,524 | 1,493 | 1,497 | -21 | -1.4% | 1,454,300 |
| 2012/02/23 | 1,512 | 1,526 | 1,501 | 1,518 | +4 | +0.3% | 1,339,700 |
| 2012/02/22 | 1,528 | 1,540 | 1,514 | 1,514 | -14 | -0.9% | 1,652,100 |
| 2012/02/21 | 1,556 | 1,565 | 1,519 | 1,528 | -37 | -2.4% | 1,505,400 |
| 2012/02/20 | 1,568 | 1,576 | 1,546 | 1,565 | +20 | +1.3% | 1,448,800 |
| 2012/02/17 | 1,552 | 1,569 | 1,538 | 1,545 | -1 | -0.1% | 1,583,900 |
| 2012/02/16 | 1,525 | 1,557 | 1,520 | 1,546 | +23 | +1.5% | 2,026,600 |
| 2012/02/15 | 1,500 | 1,528 | 1,494 | 1,523 | +23 | +1.5% | 2,213,200 |
| 2012/02/14 | 1,466 | 1,500 | 1,458 | 1,500 | +36 | +2.5% | 1,770,000 |
| 2012/02/13 | 1,475 | 1,495 | 1,462 | 1,464 | -19 | -1.3% | 1,052,500 |
| 2012/02/10 | 1,460 | 1,485 | 1,447 | 1,483 | +23 | +1.6% | 1,803,500 |
| 2012/02/09 | 1,435 | 1,467 | 1,424 | 1,460 | +28 | +2% | 2,201,500 |
| 2012/02/08 | 1,424 | 1,437 | 1,421 | 1,432 | +6 | +0.4% | 1,173,800 |
| 2012/02/07 | 1,390 | 1,430 | 1,388 | 1,426 | +30 | +2.1% | 1,701,900 |
| 2012/02/06 | 1,385 | 1,404 | 1,371 | 1,396 | +10 | +0.7% | 1,297,000 |
| 2012/02/03 | 1,360 | 1,392 | 1,355 | 1,386 | +26 | +1.9% | 1,577,400 |
| 2012/02/02 | 1,389 | 1,398 | 1,347 | 1,360 | -29 | -2.1% | 2,427,600 |
| 2012/02/01 | 1,409 | 1,410 | 1,379 | 1,389 | -13 | -0.9% | 1,733,400 |
| 2012/01/31 | 1,417 | 1,426 | 1,392 | 1,402 | -26 | -1.8% | 1,622,800 |
| 2012/01/30 | 1,435 | 1,451 | 1,418 | 1,428 | -16 | -1.1% | 1,518,900 |
| 2012/01/27 | 1,445 | 1,451 | 1,438 | 1,444 | -6 | -0.4% | 1,221,900 |
| 2012/01/26 | 1,446 | 1,464 | 1,441 | 1,450 | -7 | -0.5% | 1,647,800 |
| 2012/01/25 | 1,448 | 1,464 | 1,440 | 1,457 | +16 | +1.1% | 933,700 |
| 2012/01/24 | 1,450 | 1,450 | 1,430 | 1,441 | -2 | -0.1% | 1,072,100 |
| 2012/01/23 | 1,457 | 1,459 | 1,440 | 1,443 | -26 | -1.8% | 1,026,900 |
| 2012/01/20 | 1,485 | 1,485 | 1,456 | 1,469 | +16 | +1.1% | 1,437,100 |
| 2012/01/19 | 1,465 | 1,479 | 1,446 | 1,453 | -13 | -0.9% | 1,081,500 |
| 2012/01/18 | 1,459 | 1,503 | 1,452 | 1,466 | +6 | +0.4% | 1,742,800 |
| 2012/01/17 | 1,444 | 1,462 | 1,439 | 1,460 | +23 | +1.6% | 780,500 |
| 2012/01/16 | 1,467 | 1,467 | 1,430 | 1,437 | -41 | -2.8% | 1,394,300 |
| 2012/01/13 | 1,490 | 1,503 | 1,466 | 1,478 | ±0 | ±0% | 912,200 |
3101～
3150
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
