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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 1,798 | 1,798.5 | 1,762.5 | 1,774 | -8.5 | -0.5% | 1,441,100 |
| 2023/12/25 | 1,799.5 | 1,802.5 | 1,778 | 1,782.5 | -3.5 | -0.2% | 1,041,300 |
| 2023/12/22 | 1,784 | 1,798.5 | 1,773 | 1,786 | +3.5 | +0.2% | 1,552,300 |
| 2023/12/21 | 1,819 | 1,825.5 | 1,780.5 | 1,782.5 | -9.5 | -0.5% | 1,993,700 |
| 2023/12/20 | 1,820 | 1,828.5 | 1,792 | 1,792 | -55 | -3% | 3,168,300 |
| 2023/12/19 | 1,850.5 | 1,858.5 | 1,818 | 1,847 | -2.5 | -0.1% | 1,810,000 |
| 2023/12/18 | 1,872.5 | 1,873.5 | 1,813.5 | 1,849.5 | -40.5 | -2.1% | 2,025,500 |
| 2023/12/15 | 1,922 | 1,925.5 | 1,871.5 | 1,890 | -48 | -2.5% | 3,415,400 |
| 2023/12/14 | 2,018 | 2,028.5 | 1,933 | 1,938 | -70.5 | -3.5% | 2,362,900 |
| 2023/12/13 | 2,020 | 2,030.5 | 1,987 | 2,008.5 | -22.5 | -1.1% | 2,081,900 |
| 2023/12/12 | 2,065 | 2,071.5 | 2,020.5 | 2,031 | -34 | -1.6% | 2,633,900 |
| 2023/12/11 | 1,966 | 2,065 | 1,961 | 2,065 | +108.5 | +5.5% | 4,697,500 |
| 2023/12/08 | 1,945.5 | 1,972.5 | 1,936 | 1,956.5 | +24 | +1.2% | 4,930,700 |
| 2023/12/07 | 1,907.5 | 1,932.5 | 1,899.5 | 1,932.5 | +18.5 | +1% | 3,004,900 |
| 2023/12/06 | 1,862 | 1,916 | 1,859.5 | 1,914 | +58.5 | +3.2% | 2,200,400 |
| 2023/12/05 | 1,859 | 1,868 | 1,826.5 | 1,855.5 | +4.5 | +0.2% | 2,218,900 |
| 2023/12/04 | 1,849 | 1,868.5 | 1,826.5 | 1,851 | -1.5 | -0.1% | 1,956,900 |
| 2023/12/01 | 1,850 | 1,874.5 | 1,840.5 | 1,852.5 | +25.5 | +1.4% | 2,651,600 |
| 2023/11/30 | 1,830 | 1,836 | 1,808 | 1,827 | -12.5 | -0.7% | 5,151,500 |
| 2023/11/29 | 1,834 | 1,853 | 1,810.5 | 1,839.5 | +24 | +1.3% | 1,918,600 |
| 2023/11/28 | 1,822.5 | 1,822.5 | 1,803.5 | 1,815.5 | -8.5 | -0.5% | 1,378,600 |
| 2023/11/27 | 1,816 | 1,833.5 | 1,807 | 1,824 | +3 | +0.2% | 1,515,300 |
| 2023/11/24 | 1,845.5 | 1,846 | 1,805 | 1,821 | -6.5 | -0.4% | 1,051,800 |
| 2023/11/22 | 1,818 | 1,838.5 | 1,808.5 | 1,827.5 | +29.5 | +1.6% | 1,799,100 |
| 2023/11/21 | 1,807 | 1,810.5 | 1,783.5 | 1,798 | -9 | -0.5% | 1,857,400 |
| 2023/11/20 | 1,837 | 1,857.5 | 1,804 | 1,807 | -35 | -1.9% | 1,714,000 |
| 2023/11/17 | 1,818 | 1,842 | 1,814 | 1,842 | +35.5 | +2% | 1,937,200 |
| 2023/11/16 | 1,796.5 | 1,823 | 1,794 | 1,806.5 | +5 | +0.3% | 1,819,200 |
| 2023/11/15 | 1,858 | 1,872 | 1,799 | 1,801.5 | -27 | -1.5% | 2,680,800 |
| 2023/11/14 | 1,825.5 | 1,832 | 1,812 | 1,828.5 | +3 | +0.2% | 1,270,600 |
| 2023/11/13 | 1,824.5 | 1,836.5 | 1,808 | 1,825.5 | +6 | +0.3% | 1,426,100 |
| 2023/11/10 | 1,795 | 1,819.5 | 1,785 | 1,819.5 | +25 | +1.4% | 2,218,400 |
| 2023/11/09 | 1,745 | 1,799.5 | 1,732 | 1,794.5 | +45 | +2.6% | 2,374,800 |
| 2023/11/08 | 1,836.5 | 1,846 | 1,745 | 1,749.5 | -79.5 | -4.3% | 3,645,500 |
| 2023/11/07 | 1,926 | 1,932 | 1,829 | 1,829 | -109 | -5.6% | 2,700,500 |
| 2023/11/06 | 1,935 | 1,963 | 1,925.5 | 1,938 | +34.5 | +1.8% | 2,853,800 |
| 2023/11/02 | 1,897 | 1,912 | 1,886 | 1,903.5 | +22 | +1.2% | 2,489,500 |
| 2023/11/01 | 1,846.5 | 1,892 | 1,837.5 | 1,881.5 | +59 | +3.2% | 2,739,500 |
| 2023/10/31 | 1,841 | 1,844 | 1,797 | 1,822.5 | -7.5 | -0.4% | 2,852,000 |
| 2023/10/30 | 1,869 | 1,887.5 | 1,827.5 | 1,830 | +40.5 | +2.3% | 4,094,500 |
| 2023/10/27 | 1,798 | 1,807 | 1,781.5 | 1,789.5 | -15.5 | -0.9% | 2,043,000 |
| 2023/10/26 | 1,780.5 | 1,808 | 1,768 | 1,805 | +25.5 | +1.4% | 2,222,200 |
| 2023/10/25 | 1,815 | 1,818 | 1,779 | 1,779.5 | +4.5 | +0.3% | 1,882,200 |
| 2023/10/24 | 1,803 | 1,810 | 1,744 | 1,775 | -28 | -1.6% | 2,014,500 |
| 2023/10/23 | 1,796 | 1,826.5 | 1,794 | 1,803 | +8 | +0.4% | 2,120,300 |
| 2023/10/20 | 1,802.5 | 1,826 | 1,767.5 | 1,795 | -11.5 | -0.6% | 6,029,200 |
| 2023/10/19 | 1,793.5 | 1,813.5 | 1,780 | 1,806.5 | -12 | -0.7% | 1,580,200 |
| 2023/10/18 | 1,806 | 1,819.5 | 1,786 | 1,818.5 | +5.5 | +0.3% | 1,643,200 |
| 2023/10/17 | 1,831 | 1,838.5 | 1,797.5 | 1,813 | +11 | +0.6% | 1,951,500 |
| 2023/10/16 | 1,818.5 | 1,840.5 | 1,790 | 1,802 | -27.5 | -1.5% | 1,886,100 |
351～
400
件表示中 / 3714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 | 170,300円 | -3.3% | -16.8% | 4.11% | 6.96倍 | 0.46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 | 158,100円 | -7.8% | -24.8% | 3.80% | 5.97倍 | 0.57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 | 363,600円 | -1.4% | -13.0% | 2.89% | 11.36倍 | 0.85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 | 37,600円 | -0.2% | +6.1% | 0.00% | 2.62倍 | 0.22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 | 121,700円 | -4.5% | -17.8% | 4.11% | 5.04倍 | 0.72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
