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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 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 |
| 2023/08/15 | 1,805 | 1,834 | 1,803.5 | 1,826 | +11.5 | +0.6% | 1,218,700 |
| 2023/08/14 | 1,829 | 1,845.5 | 1,781.5 | 1,814.5 | -7 | -0.4% | 1,733,800 |
| 2023/08/10 | 1,810.5 | 1,828 | 1,808.5 | 1,821.5 | +9 | +0.5% | 1,157,500 |
| 2023/08/09 | 1,815 | 1,819.5 | 1,797 | 1,812.5 | +3.5 | +0.2% | 1,523,100 |
| 2023/08/08 | 1,770 | 1,810 | 1,770 | 1,809 | +68.5 | +3.9% | 2,053,700 |
| 2023/08/07 | 1,742 | 1,758 | 1,738 | 1,740.5 | -21 | -1.2% | 1,111,000 |
| 2023/08/04 | 1,746 | 1,765.5 | 1,732 | 1,761.5 | +0.5 | ±0% | 1,271,000 |
| 2023/08/03 | 1,781.5 | 1,790 | 1,756.5 | 1,761 | -19 | -1.1% | 1,818,100 |
| 2023/08/02 | 1,817.5 | 1,820.5 | 1,772.5 | 1,780 | -58 | -3.2% | 1,738,900 |
| 2023/08/01 | 1,783 | 1,839.5 | 1,773.5 | 1,838 | +55.5 | +3.1% | 2,255,000 |
| 2023/07/31 | 1,780 | 1,812 | 1,768 | 1,782.5 | +60.5 | +3.5% | 3,510,400 |
| 2023/07/28 | 1,739.5 | 1,745 | 1,692 | 1,722 | -35 | -2% | 2,342,300 |
| 2023/07/27 | 1,736.5 | 1,764 | 1,729.5 | 1,757 | +23 | +1.3% | 2,025,900 |
| 2023/07/26 | 1,726.5 | 1,739 | 1,717 | 1,734 | +5 | +0.3% | 1,451,700 |
| 2023/07/25 | 1,728 | 1,737.5 | 1,718.5 | 1,729 | +2 | +0.1% | 1,224,400 |
| 2023/07/24 | 1,713 | 1,728.5 | 1,707 | 1,727 | +20 | +1.2% | 1,353,800 |
| 2023/07/21 | 1,681 | 1,708 | 1,673 | 1,707 | +36 | +2.2% | 2,212,900 |
| 2023/07/20 | 1,671.5 | 1,687 | 1,667 | 1,671 | -1 | -0.1% | 1,450,100 |
| 2023/07/19 | 1,647 | 1,672 | 1,647 | 1,672 | +26.5 | +1.6% | 1,439,900 |
| 2023/07/18 | 1,620 | 1,646 | 1,611.5 | 1,645.5 | +15 | +0.9% | 1,447,400 |
| 2023/07/14 | 1,657.5 | 1,668 | 1,622 | 1,630.5 | -32 | -1.9% | 1,696,700 |
151～
200
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
