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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,900 | 1,914.5 | 1,877.5 | 1,879 | -16 | -0.8% | 1,924,800 |
| 2024/02/22 | 1,891.5 | 1,913.5 | 1,883 | 1,895 | ±0 | ±0% | 2,365,300 |
| 2024/02/21 | 1,915.5 | 1,921 | 1,882.5 | 1,895 | -21 | -1.1% | 1,891,900 |
| 2024/02/20 | 1,910.5 | 1,924 | 1,894.5 | 1,916 | -1.5 | -0.1% | 1,651,500 |
| 2024/02/19 | 1,870 | 1,917.5 | 1,866.5 | 1,917.5 | +37 | +2% | 1,185,100 |
| 2024/02/16 | 1,837.5 | 1,885 | 1,835 | 1,880.5 | +58 | +3.2% | 2,880,400 |
| 2024/02/15 | 1,837 | 1,846 | 1,818 | 1,822.5 | -9.5 | -0.5% | 2,200,900 |
| 2024/02/14 | 1,892 | 1,895 | 1,829 | 1,832 | -62.5 | -3.3% | 3,643,400 |
| 2024/02/13 | 1,877 | 1,902 | 1,865.5 | 1,894.5 | +35 | +1.9% | 2,367,200 |
| 2024/02/09 | 1,891 | 1,896 | 1,859.5 | 1,859.5 | -46.5 | -2.4% | 2,518,600 |
| 2024/02/08 | 1,940 | 1,952 | 1,892 | 1,906 | -56.5 | -2.9% | 2,488,500 |
| 2024/02/07 | 1,930 | 1,962.5 | 1,926 | 1,962.5 | +22.5 | +1.2% | 1,549,100 |
| 2024/02/06 | 1,949 | 1,963 | 1,917 | 1,940 | -29.5 | -1.5% | 2,031,100 |
| 2024/02/05 | 1,957.5 | 1,988.5 | 1,943 | 1,969.5 | +11.5 | +0.6% | 1,626,800 |
| 2024/02/02 | 1,932 | 1,986 | 1,911.5 | 1,958 | +16 | +0.8% | 2,793,500 |
| 2024/02/01 | 1,917.5 | 1,973.5 | 1,898 | 1,942 | +24.5 | +1.3% | 3,543,200 |
| 2024/01/31 | 1,948 | 1,969 | 1,892 | 1,917.5 | +8 | +0.4% | 3,432,400 |
| 2024/01/30 | 1,900.5 | 1,917.5 | 1,893.5 | 1,909.5 | +10 | +0.5% | 1,762,800 |
| 2024/01/29 | 1,874 | 1,911.5 | 1,873 | 1,899.5 | +41.5 | +2.2% | 1,667,900 |
| 2024/01/26 | 1,885 | 1,885 | 1,853.5 | 1,858 | -24.5 | -1.3% | 1,612,300 |
| 2024/01/25 | 1,855.5 | 1,885 | 1,847 | 1,882.5 | +22 | +1.2% | 1,769,600 |
| 2024/01/24 | 1,869.5 | 1,876.5 | 1,848 | 1,860.5 | -20.5 | -1.1% | 1,672,500 |
| 2024/01/23 | 1,880 | 1,910.5 | 1,871.5 | 1,881 | -30 | -1.6% | 2,010,200 |
| 2024/01/22 | 1,880.5 | 1,912.5 | 1,876 | 1,911 | +35 | +1.9% | 1,546,000 |
| 2024/01/19 | 1,913.5 | 1,914 | 1,868 | 1,876 | -35 | -1.8% | 6,144,900 |
| 2024/01/18 | 1,913 | 1,934.5 | 1,907 | 1,911 | -8 | -0.4% | 1,661,200 |
| 2024/01/17 | 1,942.5 | 1,978 | 1,914.5 | 1,919 | -39.5 | -2% | 2,529,400 |
| 2024/01/16 | 1,955 | 1,977.5 | 1,930.5 | 1,958.5 | -9 | -0.5% | 2,243,200 |
| 2024/01/15 | 1,912 | 1,967.5 | 1,907 | 1,967.5 | +58.5 | +3.1% | 1,845,000 |
| 2024/01/12 | 1,930 | 1,934.5 | 1,903 | 1,909 | -28.5 | -1.5% | 1,869,700 |
| 2024/01/11 | 1,935 | 1,966.5 | 1,933 | 1,937.5 | +9.5 | +0.5% | 2,162,400 |
| 2024/01/10 | 1,924.5 | 1,946.5 | 1,911.5 | 1,928 | +1.5 | +0.1% | 1,705,300 |
| 2024/01/09 | 1,905 | 1,933.5 | 1,884 | 1,926.5 | +23.5 | +1.2% | 3,023,600 |
| 2024/01/05 | 1,887 | 1,904 | 1,860 | 1,903 | +51 | +2.8% | 1,902,600 |
| 2024/01/04 | 1,817.5 | 1,857 | 1,780.5 | 1,852 | +30.5 | +1.7% | 2,304,300 |
| 2023/12/29 | 1,801 | 1,824.5 | 1,796 | 1,821.5 | +22 | +1.2% | 1,904,600 |
| 2023/12/28 | 1,783.5 | 1,806 | 1,780 | 1,799.5 | -11 | -0.6% | 1,487,400 |
| 2023/12/27 | 1,770.5 | 1,814.5 | 1,761 | 1,810.5 | +36.5 | +2.1% | 2,275,200 |
| 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 |
51～
100
件表示中 / 3452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 | 199,000円 | -0.3% | -57.8% | 3.02% | 8.85倍 | 0.58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 | 243,200円 | +9.6% | -53.0% | 2.47% | 8.35倍 | 0.95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 |
| 東電力ＨＤ | 95,600円 | +2.3% | -27.1% | 0.00% | 6.38倍 | 0.61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 |
| 大ガス | 357,400円 | -4.7% | -32.5% | 2.66% | 13.05倍 | 0.93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 |
| 東ガス | 351,100円 | -0.9% | -51.4% | 1.99% | 17.51倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
市場注目の銘柄
チャート関連のコラム
