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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/10/13 | 1,833.5 | 1,857 | 1,825 | 1,829.5 | -20.5 | -1.1% | 1,957,900 |
| 2023/10/12 | 1,858 | 1,861.5 | 1,841.5 | 1,850 | +6.5 | +0.4% | 2,274,100 |
| 2023/10/11 | 1,861.5 | 1,865 | 1,830 | 1,843.5 | -9 | -0.5% | 2,909,300 |
| 2023/10/10 | 1,830 | 1,856 | 1,815 | 1,852.5 | +39 | +2.2% | 3,149,100 |
| 2023/10/06 | 1,821 | 1,835.5 | 1,809.5 | 1,813.5 | +9.5 | +0.5% | 1,877,900 |
| 2023/10/05 | 1,794 | 1,816 | 1,777.5 | 1,804 | +63 | +3.6% | 2,531,100 |
| 2023/10/04 | 1,795.5 | 1,806 | 1,741 | 1,741 | -85.5 | -4.7% | 2,402,400 |
| 2023/10/03 | 1,863 | 1,872 | 1,823 | 1,826.5 | -67.5 | -3.6% | 2,500,600 |
| 2023/10/02 | 1,934 | 1,953.5 | 1,894 | 1,894 | -13 | -0.7% | 2,419,000 |
| 2023/09/29 | 1,987 | 1,990.5 | 1,895 | 1,907 | -101.5 | -5.1% | 3,263,700 |
| 2023/09/28 | 1,986.5 | 2,018.5 | 1,972 | 2,008.5 | -15.5 | -0.8% | 2,164,900 |
| 2023/09/27 | 2,021.5 | 2,026.5 | 1,980 | 2,024 | -24 | -1.2% | 2,344,900 |
| 2023/09/26 | 2,028 | 2,060.5 | 2,021.5 | 2,048 | +18 | +0.9% | 1,914,400 |
| 2023/09/25 | 2,058 | 2,061.5 | 2,020.5 | 2,030 | -10 | -0.5% | 1,484,500 |
| 2023/09/22 | 2,072 | 2,075.5 | 2,024.5 | 2,040 | -36.5 | -1.8% | 2,359,700 |
| 2023/09/21 | 2,065.5 | 2,113.5 | 2,051.5 | 2,076.5 | +30.5 | +1.5% | 2,865,600 |
| 2023/09/20 | 2,121.5 | 2,128 | 2,037 | 2,046 | -51.5 | -2.5% | 2,572,200 |
| 2023/09/19 | 2,111 | 2,114.5 | 2,075 | 2,097.5 | -9 | -0.4% | 3,042,300 |
| 2023/09/15 | 2,031.5 | 2,113.5 | 2,031.5 | 2,106.5 | +84 | +4.2% | 4,256,100 |
| 2023/09/14 | 1,999 | 2,032 | 1,995 | 2,022.5 | +40.5 | +2% | 2,219,300 |
| 2023/09/13 | 1,983.5 | 1,994 | 1,970.5 | 1,982 | -1.5 | -0.1% | 1,543,600 |
| 2023/09/12 | 1,955 | 1,987 | 1,950.5 | 1,983.5 | +32.5 | +1.7% | 1,928,200 |
| 2023/09/11 | 1,949 | 1,969.5 | 1,943 | 1,951 | +8.5 | +0.4% | 1,180,400 |
| 2023/09/08 | 1,951.5 | 1,965.5 | 1,937.5 | 1,942.5 | +5 | +0.3% | 2,106,600 |
| 2023/09/07 | 1,920 | 1,942 | 1,918 | 1,937.5 | +16 | +0.8% | 1,690,200 |
| 2023/09/06 | 1,954 | 1,959 | 1,915 | 1,921.5 | -15.5 | -0.8% | 1,646,800 |
| 2023/09/05 | 1,945.5 | 1,947 | 1,914 | 1,937 | -20 | -1% | 1,965,800 |
| 2023/09/04 | 1,960 | 1,962 | 1,946.5 | 1,957 | +3 | +0.2% | 1,545,700 |
| 2023/09/01 | 1,945.5 | 1,964.5 | 1,937.5 | 1,954 | +9 | +0.5% | 1,434,900 |
| 2023/08/31 | 1,938 | 1,958.5 | 1,934.5 | 1,945 | +9 | +0.5% | 2,727,300 |
| 2023/08/30 | 1,937 | 1,950 | 1,927.5 | 1,936 | -13.5 | -0.7% | 1,506,000 |
| 2023/08/29 | 1,929 | 1,958 | 1,921 | 1,949.5 | +29 | +1.5% | 1,649,500 |
| 2023/08/28 | 1,903.5 | 1,925.5 | 1,903.5 | 1,920.5 | +28 | +1.5% | 1,079,600 |
| 2023/08/25 | 1,889.5 | 1,897.5 | 1,882.5 | 1,892.5 | -19 | -1% | 1,389,600 |
| 2023/08/24 | 1,884 | 1,923.5 | 1,875.5 | 1,911.5 | +11.5 | +0.6% | 1,612,100 |
| 2023/08/23 | 1,864.5 | 1,900 | 1,863 | 1,900 | +39 | +2.1% | 1,630,900 |
| 2023/08/22 | 1,839 | 1,861 | 1,823.5 | 1,861 | +23.5 | +1.3% | 1,410,000 |
| 2023/08/21 | 1,837.5 | 1,852.5 | 1,828 | 1,837.5 | +24.5 | +1.4% | 1,501,500 |
| 2023/08/18 | 1,841 | 1,845 | 1,805 | 1,813 | -45.5 | -2.4% | 2,012,000 |
| 2023/08/17 | 1,863 | 1,878 | 1,842 | 1,858.5 | -7 | -0.4% | 1,853,500 |
| 2023/08/16 | 1,829 | 1,879 | 1,826 | 1,865.5 | +39.5 | +2.2% | 2,728,200 |
351～
400
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
