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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,101.5 | 2,110 | 2,061.5 | 2,066 | -62 | -2.9% | 1,853,200 |
| 2025/09/16 | 2,120.5 | 2,146.5 | 2,117.5 | 2,128 | +14 | +0.7% | 1,274,100 |
| 2025/09/12 | 2,104.5 | 2,123 | 2,100.5 | 2,114 | -2 | -0.1% | 1,678,000 |
| 2025/09/11 | 2,150 | 2,158.5 | 2,100 | 2,116 | +5 | +0.2% | 2,417,800 |
| 2025/09/10 | 2,095 | 2,180 | 2,084.5 | 2,111 | +24.5 | +1.2% | 3,283,300 |
| 2025/09/09 | 2,090 | 2,107.5 | 2,078 | 2,086.5 | +0.5 | ±0% | 2,029,900 |
| 2025/09/08 | 2,072 | 2,092 | 2,064.5 | 2,086 | +15.5 | +0.7% | 1,375,500 |
| 2025/09/05 | 2,063 | 2,075 | 2,052.5 | 2,070.5 | +7.5 | +0.4% | 1,248,300 |
| 2025/09/04 | 2,063.5 | 2,073 | 2,052.5 | 2,063 | +1 | ±0% | 1,365,100 |
| 2025/09/03 | 2,086 | 2,094.5 | 2,045.5 | 2,062 | -33.5 | -1.6% | 2,658,100 |
| 2025/09/02 | 2,061.5 | 2,098 | 2,061 | 2,095.5 | +34 | +1.6% | 1,850,200 |
| 2025/09/01 | 2,049 | 2,074 | 2,031 | 2,061.5 | +26.5 | +1.3% | 1,555,700 |
| 2025/08/29 | 2,034.5 | 2,044 | 2,021 | 2,035 | -20 | -1% | 1,506,100 |
| 2025/08/28 | 2,027.5 | 2,055 | 2,020 | 2,055 | +10.5 | +0.5% | 1,580,700 |
| 2025/08/27 | 2,002.5 | 2,053.5 | 2,002 | 2,044.5 | +40 | +2% | 2,147,600 |
| 2025/08/26 | 2,041 | 2,051.5 | 1,999 | 2,004.5 | -35.5 | -1.7% | 5,287,500 |
| 2025/08/25 | 2,097 | 2,107 | 2,036 | 2,040 | -40.5 | -1.9% | 2,821,000 |
| 2025/08/22 | 2,080 | 2,097 | 2,064 | 2,080.5 | +3.5 | +0.2% | 1,854,500 |
| 2025/08/21 | 2,066.5 | 2,079 | 2,053 | 2,077 | +11 | +0.5% | 1,625,400 |
| 2025/08/20 | 2,062.5 | 2,079 | 2,047.5 | 2,066 | -2 | -0.1% | 2,379,400 |
| 2025/08/19 | 2,031 | 2,071 | 2,017 | 2,068 | +47.5 | +2.4% | 2,851,100 |
| 2025/08/18 | 2,055 | 2,090.5 | 2,020.5 | 2,020.5 | -15.5 | -0.8% | 3,041,500 |
| 2025/08/15 | 2,003 | 2,040.5 | 2,002 | 2,036 | +33 | +1.6% | 2,786,300 |
| 2025/08/14 | 1,976 | 2,015 | 1,972.5 | 2,003 | +4.5 | +0.2% | 2,012,300 |
| 2025/08/13 | 1,999.5 | 2,008 | 1,977.5 | 1,998.5 | +14 | +0.7% | 2,902,400 |
| 2025/08/12 | 1,985 | 2,014.5 | 1,981 | 1,984.5 | +11 | +0.6% | 3,240,800 |
| 2025/08/08 | 1,965 | 1,995 | 1,965 | 1,973.5 | +16 | +0.8% | 3,333,500 |
| 2025/08/07 | 1,910 | 1,962 | 1,901.5 | 1,957.5 | +47 | +2.5% | 3,212,000 |
| 2025/08/06 | 1,895 | 1,925 | 1,892.5 | 1,910.5 | +19 | +1% | 2,796,400 |
| 2025/08/05 | 1,860 | 1,901.5 | 1,855 | 1,891.5 | +40 | +2.2% | 3,311,700 |
| 2025/08/04 | 1,867 | 1,870 | 1,844.5 | 1,851.5 | -29.5 | -1.6% | 2,256,300 |
| 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 |
1～
50
件表示中 / 3785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 | 206,600円 | -3.3% | -16.8% | 3.39% | 8.43倍 | 0.56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 | 572,700円 | +4.4% | +29.4% | 1.40% | 10.87倍 | 1.15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 | 427,600円 | -1.4% | -13.0% | 2.46% | 13.18倍 | 0.99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 | 70,700円 | -0.2% | +6.1% | 0.00% | 4.92倍 | 0.41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 | 153,100円 | -4.5% | -17.8% | 3.27% | 6.34倍 | 0.91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
