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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/26 | 1,466 | 1,477 | 1,439 | 1,462 | -18 | -1.2% | 1,581,800 |
| 2011/10/25 | 1,501 | 1,513 | 1,479 | 1,480 | -26 | -1.7% | 1,002,800 |
| 2011/10/24 | 1,482 | 1,515 | 1,482 | 1,506 | +6 | +0.4% | 995,300 |
| 2011/10/21 | 1,482 | 1,514 | 1,468 | 1,500 | +17 | +1.1% | 1,691,700 |
| 2011/10/20 | 1,456 | 1,489 | 1,435 | 1,483 | +37 | +2.6% | 2,298,100 |
| 2011/10/19 | 1,436 | 1,473 | 1,426 | 1,446 | +11 | +0.8% | 1,187,600 |
| 2011/10/18 | 1,441 | 1,477 | 1,428 | 1,435 | -5 | -0.3% | 1,120,600 |
| 2011/10/17 | 1,444 | 1,451 | 1,422 | 1,440 | +3 | +0.2% | 1,289,100 |
| 2011/10/14 | 1,451 | 1,456 | 1,430 | 1,437 | -24 | -1.6% | 1,263,200 |
| 2011/10/13 | 1,497 | 1,497 | 1,460 | 1,461 | -44 | -2.9% | 1,568,700 |
| 2011/10/12 | 1,515 | 1,518 | 1,487 | 1,505 | -14 | -0.9% | 1,270,300 |
| 2011/10/11 | 1,532 | 1,534 | 1,500 | 1,519 | +10 | +0.7% | 2,191,100 |
| 2011/10/07 | 1,498 | 1,528 | 1,494 | 1,509 | +21 | +1.4% | 2,009,400 |
3251～
3300
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
