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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,474 | 1,486 | 1,461 | 1,478 | -1 | -0.1% | 951,300 |
| 2012/01/11 | 1,502 | 1,516 | 1,470 | 1,479 | -29 | -1.9% | 2,556,100 |
| 2012/01/10 | 1,451 | 1,524 | 1,450 | 1,508 | +61 | +4.2% | 3,257,300 |
| 2012/01/06 | 1,443 | 1,447 | 1,423 | 1,447 | -7 | -0.5% | 1,039,000 |
| 2012/01/05 | 1,472 | 1,473 | 1,451 | 1,454 | -17 | -1.2% | 839,500 |
| 2012/01/04 | 1,449 | 1,480 | 1,445 | 1,471 | +34 | +2.4% | 1,379,100 |
| 2011/12/30 | 1,414 | 1,437 | 1,403 | 1,437 | +34 | +2.4% | 925,000 |
| 2011/12/29 | 1,398 | 1,427 | 1,395 | 1,403 | -2 | -0.1% | 1,008,600 |
| 2011/12/28 | 1,425 | 1,428 | 1,394 | 1,405 | -28 | -2% | 1,420,500 |
| 2011/12/27 | 1,422 | 1,441 | 1,419 | 1,433 | +11 | +0.8% | 634,200 |
| 2011/12/26 | 1,468 | 1,468 | 1,419 | 1,422 | -29 | -2% | 675,100 |
| 2011/12/22 | 1,428 | 1,454 | 1,424 | 1,451 | +23 | +1.6% | 849,500 |
| 2011/12/21 | 1,428 | 1,429 | 1,403 | 1,428 | +6 | +0.4% | 1,075,800 |
| 2011/12/20 | 1,451 | 1,452 | 1,418 | 1,422 | -12 | -0.8% | 751,400 |
| 2011/12/19 | 1,446 | 1,466 | 1,423 | 1,434 | -26 | -1.8% | 1,179,200 |
| 2011/12/16 | 1,444 | 1,468 | 1,437 | 1,460 | +28 | +2% | 1,411,500 |
| 2011/12/15 | 1,431 | 1,448 | 1,428 | 1,432 | -7 | -0.5% | 1,025,600 |
| 2011/12/14 | 1,441 | 1,453 | 1,433 | 1,439 | -1 | -0.1% | 870,800 |
| 2011/12/13 | 1,431 | 1,452 | 1,421 | 1,440 | -4 | -0.3% | 1,366,300 |
| 2011/12/12 | 1,458 | 1,463 | 1,435 | 1,444 | -2 | -0.1% | 775,200 |
| 2011/12/09 | 1,465 | 1,484 | 1,442 | 1,446 | -5 | -0.3% | 2,476,800 |
| 2011/12/08 | 1,466 | 1,467 | 1,430 | 1,451 | -15 | -1% | 2,009,800 |
| 2011/12/07 | 1,450 | 1,466 | 1,440 | 1,466 | +20 | +1.4% | 1,329,600 |
| 2011/12/06 | 1,460 | 1,477 | 1,445 | 1,446 | -24 | -1.6% | 1,098,500 |
| 2011/12/05 | 1,478 | 1,479 | 1,460 | 1,470 | -1 | -0.1% | 777,700 |
| 2011/12/02 | 1,480 | 1,480 | 1,462 | 1,471 | +6 | +0.4% | 656,000 |
| 2011/12/01 | 1,468 | 1,482 | 1,456 | 1,465 | +11 | +0.8% | 1,639,400 |
| 2011/11/30 | 1,425 | 1,458 | 1,421 | 1,454 | +59 | +4.2% | 2,599,000 |
| 2011/11/29 | 1,393 | 1,399 | 1,380 | 1,395 | +9 | +0.6% | 1,032,900 |
| 2011/11/28 | 1,412 | 1,420 | 1,383 | 1,386 | -17 | -1.2% | 876,000 |
| 2011/11/25 | 1,375 | 1,418 | 1,375 | 1,403 | +17 | +1.2% | 1,274,000 |
| 2011/11/24 | 1,385 | 1,413 | 1,366 | 1,386 | -9 | -0.6% | 1,071,400 |
| 2011/11/22 | 1,387 | 1,402 | 1,373 | 1,395 | ±0 | ±0% | 1,214,000 |
| 2011/11/21 | 1,363 | 1,406 | 1,353 | 1,395 | -9 | -0.6% | 1,546,800 |
| 2011/11/18 | 1,412 | 1,415 | 1,391 | 1,404 | -2 | -0.1% | 1,249,500 |
| 2011/11/17 | 1,368 | 1,407 | 1,364 | 1,406 | +37 | +2.7% | 1,062,400 |
| 2011/11/16 | 1,375 | 1,378 | 1,353 | 1,369 | +7 | +0.5% | 739,700 |
| 2011/11/15 | 1,360 | 1,379 | 1,357 | 1,362 | -16 | -1.2% | 768,600 |
| 2011/11/14 | 1,373 | 1,384 | 1,360 | 1,378 | +10 | +0.7% | 539,400 |
| 2011/11/11 | 1,370 | 1,399 | 1,360 | 1,368 | -17 | -1.2% | 969,500 |
| 2011/11/10 | 1,344 | 1,395 | 1,344 | 1,385 | +11 | +0.8% | 1,322,300 |
| 2011/11/09 | 1,361 | 1,379 | 1,353 | 1,374 | +13 | +1% | 1,100,100 |
| 2011/11/08 | 1,350 | 1,377 | 1,343 | 1,361 | -13 | -0.9% | 1,338,400 |
| 2011/11/07 | 1,375 | 1,384 | 1,368 | 1,374 | -7 | -0.5% | 1,086,500 |
| 2011/11/04 | 1,414 | 1,416 | 1,378 | 1,381 | -12 | -0.9% | 1,634,800 |
| 2011/11/02 | 1,435 | 1,437 | 1,389 | 1,393 | -56 | -3.9% | 1,686,700 |
| 2011/11/01 | 1,454 | 1,459 | 1,430 | 1,449 | +14 | +1% | 1,425,300 |
| 2011/10/31 | 1,439 | 1,473 | 1,432 | 1,435 | +4 | +0.3% | 2,157,300 |
| 2011/10/28 | 1,452 | 1,454 | 1,424 | 1,431 | -17 | -1.2% | 3,527,200 |
| 2011/10/27 | 1,460 | 1,461 | 1,435 | 1,448 | -14 | -1% | 1,612,600 |
3151～
3200
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
