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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,857 | 1,892.5 | 1,838.5 | 1,881 | +35.5 | +1.9% | 2,795,800 |
| 2025/07/31 | 1,847 | 1,859.5 | 1,829.5 | 1,845.5 | +10 | +0.5% | 2,670,800 |
| 2025/07/30 | 1,835 | 1,853.5 | 1,815.5 | 1,835.5 | -34 | -1.8% | 3,320,500 |
| 2025/07/29 | 1,854 | 1,869.5 | 1,839.5 | 1,869.5 | -3 | -0.2% | 2,081,500 |
| 2025/07/28 | 1,874 | 1,880.5 | 1,864 | 1,872.5 | -5 | -0.3% | 1,534,900 |
| 2025/07/25 | 1,876 | 1,883 | 1,861 | 1,877.5 | +2.5 | +0.1% | 1,560,400 |
| 2025/07/24 | 1,857.5 | 1,885 | 1,842 | 1,875 | +17 | +0.9% | 2,420,100 |
| 2025/07/23 | 1,828 | 1,864.5 | 1,822 | 1,858 | +48.5 | +2.7% | 4,098,500 |
| 2025/07/22 | 1,830.5 | 1,843 | 1,795 | 1,809.5 | ±0 | ±0% | 3,085,000 |
| 2025/07/18 | 1,810.5 | 1,828.5 | 1,808.5 | 1,809.5 | -13.5 | -0.7% | 6,861,500 |
| 2025/07/17 | 1,813 | 1,826 | 1,807 | 1,823 | +1 | +0.1% | 2,308,500 |
| 2025/07/16 | 1,822 | 1,828 | 1,813.5 | 1,822 | -7.5 | -0.4% | 2,818,500 |
| 2025/07/15 | 1,828 | 1,840 | 1,815 | 1,829.5 | +9.5 | +0.5% | 2,480,600 |
| 2025/07/14 | 1,785 | 1,826.5 | 1,783 | 1,820 | +34.5 | +1.9% | 1,758,100 |
| 2025/07/11 | 1,810 | 1,821.5 | 1,783 | 1,785.5 | -33 | -1.8% | 2,069,700 |
| 2025/07/10 | 1,849.5 | 1,850.5 | 1,811 | 1,818.5 | -34 | -1.8% | 2,743,000 |
| 2025/07/09 | 1,868 | 1,888 | 1,845.5 | 1,852.5 | -15.5 | -0.8% | 2,403,200 |
| 2025/07/08 | 1,836 | 1,873.5 | 1,831 | 1,868 | +18 | +1% | 3,058,300 |
| 2025/07/07 | 1,855 | 1,872.5 | 1,840 | 1,850 | +2.5 | +0.1% | 2,602,300 |
| 2025/07/04 | 1,820 | 1,853.5 | 1,810 | 1,847.5 | +30 | +1.7% | 3,109,900 |
| 2025/07/03 | 1,812.5 | 1,826.5 | 1,801 | 1,817.5 | -14 | -0.8% | 2,525,600 |
| 2025/07/02 | 1,836.5 | 1,846.5 | 1,815.5 | 1,831.5 | +14.5 | +0.8% | 3,830,800 |
| 2025/07/01 | 1,789.5 | 1,829 | 1,778 | 1,817 | +36 | +2% | 3,706,100 |
| 2025/06/30 | 1,763 | 1,781 | 1,754 | 1,781 | +29 | +1.7% | 2,843,700 |
| 2025/06/27 | 1,751 | 1,769.5 | 1,746.5 | 1,752 | +6 | +0.3% | 2,682,700 |
| 2025/06/26 | 1,713.5 | 1,748.5 | 1,713.5 | 1,746 | +37.5 | +2.2% | 2,550,000 |
| 2025/06/25 | 1,711 | 1,714.5 | 1,696 | 1,708.5 | -5.5 | -0.3% | 1,679,200 |
| 2025/06/24 | 1,720.5 | 1,740 | 1,714 | 1,714 | -1 | -0.1% | 1,417,500 |
| 2025/06/23 | 1,750 | 1,756 | 1,714.5 | 1,715 | -46.5 | -2.6% | 1,986,700 |
| 2025/06/20 | 1,780 | 1,788.5 | 1,761.5 | 1,761.5 | -15.5 | -0.9% | 4,703,700 |
| 2025/06/19 | 1,775 | 1,778.5 | 1,753.5 | 1,777 | +18.5 | +1.1% | 1,938,200 |
| 2025/06/18 | 1,735.5 | 1,773 | 1,729 | 1,758.5 | +30 | +1.7% | 3,046,100 |
| 2025/06/17 | 1,703 | 1,730.5 | 1,701 | 1,728.5 | +11.5 | +0.7% | 2,070,400 |
| 2025/06/16 | 1,724 | 1,744.5 | 1,717 | 1,717 | +11.5 | +0.7% | 2,174,000 |
| 2025/06/13 | 1,679 | 1,714.5 | 1,672.5 | 1,705.5 | +28.5 | +1.7% | 3,143,700 |
| 2025/06/12 | 1,676.5 | 1,678.5 | 1,664.5 | 1,677 | +6.5 | +0.4% | 2,170,600 |
| 2025/06/11 | 1,698 | 1,698 | 1,666 | 1,670.5 | -19 | -1.1% | 2,437,600 |
| 2025/06/10 | 1,688.5 | 1,701 | 1,678.5 | 1,689.5 | -0.5 | ±0% | 4,982,300 |
| 2025/06/09 | 1,695.5 | 1,697.5 | 1,683.5 | 1,690 | -10.5 | -0.6% | 3,466,600 |
| 2025/06/06 | 1,706.5 | 1,715.5 | 1,693 | 1,700.5 | -6 | -0.4% | 2,241,100 |
| 2025/06/05 | 1,711 | 1,726.5 | 1,701.5 | 1,706.5 | -21.5 | -1.2% | 2,064,500 |
| 2025/06/04 | 1,727 | 1,736.5 | 1,719 | 1,728 | -2 | -0.1% | 2,762,500 |
| 2025/06/03 | 1,738 | 1,738 | 1,720.5 | 1,730 | -15.5 | -0.9% | 2,330,800 |
| 2025/06/02 | 1,758 | 1,760.5 | 1,736 | 1,745.5 | -22.5 | -1.3% | 1,839,400 |
| 2025/05/30 | 1,746.5 | 1,768 | 1,731 | 1,768 | +19.5 | +1.1% | 5,621,900 |
| 2025/05/29 | 1,736.5 | 1,756 | 1,736.5 | 1,748.5 | +11.5 | +0.7% | 1,870,700 |
| 2025/05/28 | 1,747 | 1,753 | 1,736 | 1,737 | -10 | -0.6% | 1,483,800 |
| 2025/05/27 | 1,746.5 | 1,754 | 1,737 | 1,747 | -1 | -0.1% | 1,318,600 |
| 2025/05/26 | 1,735.5 | 1,750 | 1,729 | 1,748 | +13.5 | +0.8% | 1,159,200 |
| 2025/05/23 | 1,733.5 | 1,749.5 | 1,728 | 1,734.5 | -7.5 | -0.4% | 1,637,800 |
1～
50
件表示中 / 3754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 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68倍 | 0.51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 | 532,100円 | +4.4% | +29.4% | 1.50% | 10.36倍 | 1.10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 | 394,400円 | -1.4% | -13.0% | 2.66% | 12.23倍 | 0.92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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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 | 133,900円 | -4.5% | -17.8% | 3.73% | 5.54倍 | 0.79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
