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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,778 | 1,783.5 | 1,747.5 | 1,759 | -18 | -1% | 2,351,500 |
| 2023/06/28 | 1,732.5 | 1,777.5 | 1,729 | 1,777 | +40.5 | +2.3% | 2,184,700 |
| 2023/06/27 | 1,726.5 | 1,748 | 1,720.5 | 1,736.5 | +17.5 | +1% | 1,603,800 |
| 2023/06/26 | 1,740 | 1,746.5 | 1,705 | 1,719 | -18 | -1% | 1,555,600 |
| 2023/06/23 | 1,722 | 1,759.5 | 1,719 | 1,737 | +28 | +1.6% | 3,433,000 |
| 2023/06/22 | 1,695.5 | 1,717.5 | 1,695 | 1,709 | +19.5 | +1.2% | 2,106,900 |
| 2023/06/21 | 1,689 | 1,705 | 1,682 | 1,689.5 | -0.5 | ±0% | 2,331,900 |
| 2023/06/20 | 1,725.5 | 1,729 | 1,688.5 | 1,690 | -37 | -2.1% | 1,798,900 |
| 2023/06/19 | 1,728 | 1,743 | 1,715.5 | 1,727 | +13.5 | +0.8% | 1,985,100 |
| 2023/06/16 | 1,713.5 | 1,714.5 | 1,696.5 | 1,713.5 | -6 | -0.3% | 3,669,500 |
| 2023/06/15 | 1,717.5 | 1,728.5 | 1,715.5 | 1,719.5 | +0.5 | ±0% | 2,086,500 |
| 2023/06/14 | 1,744.5 | 1,749 | 1,711.5 | 1,719 | -7 | -0.4% | 2,516,700 |
| 2023/06/13 | 1,730 | 1,733 | 1,715.5 | 1,726 | -11 | -0.6% | 2,067,700 |
| 2023/06/12 | 1,744.5 | 1,748.5 | 1,721.5 | 1,737 | +1 | +0.1% | 1,992,500 |
| 2023/06/09 | 1,703.5 | 1,736 | 1,702.5 | 1,736 | +29.5 | +1.7% | 3,264,300 |
| 2023/06/08 | 1,708.5 | 1,726 | 1,694.5 | 1,706.5 | +26 | +1.5% | 2,773,600 |
| 2023/06/07 | 1,703.5 | 1,712 | 1,676.5 | 1,680.5 | -22.5 | -1.3% | 2,600,600 |
| 2023/06/06 | 1,682 | 1,703 | 1,673.5 | 1,703 | +24.5 | +1.5% | 1,688,900 |
| 2023/06/05 | 1,700 | 1,707.5 | 1,672 | 1,678.5 | -13.5 | -0.8% | 2,497,100 |
| 2023/06/02 | 1,671 | 1,698 | 1,671 | 1,692 | +17 | +1% | 2,012,200 |
| 2023/06/01 | 1,670 | 1,677 | 1,660 | 1,675 | +12 | +0.7% | 1,838,200 |
| 2023/05/31 | 1,673 | 1,687 | 1,658 | 1,663 | -6 | -0.4% | 4,099,900 |
| 2023/05/30 | 1,663 | 1,675 | 1,653 | 1,669 | +4 | +0.2% | 1,018,200 |
| 2023/05/29 | 1,664 | 1,671 | 1,647 | 1,665 | ±0 | ±0% | 1,393,400 |
| 2023/05/26 | 1,666 | 1,671 | 1,655 | 1,665 | -3 | -0.2% | 1,798,100 |
| 2023/05/25 | 1,655 | 1,674 | 1,642 | 1,668 | ±0 | ±0% | 2,040,700 |
| 2023/05/24 | 1,641 | 1,685 | 1,639 | 1,668 | +33 | +2% | 2,224,200 |
| 2023/05/23 | 1,631 | 1,638 | 1,620 | 1,635 | +1 | +0.1% | 1,574,000 |
| 2023/05/22 | 1,617 | 1,636 | 1,615 | 1,634 | +17 | +1.1% | 1,228,200 |
| 2023/05/19 | 1,625 | 1,633 | 1,606 | 1,617 | -9 | -0.6% | 1,575,400 |
| 2023/05/18 | 1,667 | 1,671 | 1,622 | 1,626 | -45 | -2.7% | 2,179,900 |
| 2023/05/17 | 1,665 | 1,687 | 1,664 | 1,671 | +6 | +0.4% | 2,010,400 |
| 2023/05/16 | 1,656 | 1,677 | 1,640 | 1,665 | +9 | +0.5% | 2,187,200 |
| 2023/05/15 | 1,642 | 1,658 | 1,632 | 1,656 | +36 | +2.2% | 2,378,200 |
| 2023/05/12 | 1,599 | 1,630 | 1,584 | 1,620 | +38 | +2.4% | 3,449,500 |
| 2023/05/11 | 1,594 | 1,600 | 1,577 | 1,582 | +9 | +0.6% | 2,109,700 |
| 2023/05/10 | 1,604 | 1,607 | 1,567 | 1,573 | -19 | -1.2% | 2,131,500 |
| 2023/05/09 | 1,546 | 1,592 | 1,543 | 1,592 | +44 | +2.8% | 2,683,600 |
| 2023/05/08 | 1,541 | 1,559 | 1,539 | 1,548 | +7 | +0.5% | 2,670,900 |
| 2023/05/02 | 1,555 | 1,556 | 1,534 | 1,541 | -13 | -0.8% | 1,498,200 |
| 2023/05/01 | 1,535 | 1,578 | 1,533 | 1,554 | +35 | +2.3% | 3,675,700 |
| 2023/04/28 | 1,503 | 1,525 | 1,499 | 1,519 | +40 | +2.7% | 4,156,200 |
| 2023/04/27 | 1,472 | 1,479 | 1,459 | 1,479 | +4 | +0.3% | 1,814,300 |
| 2023/04/26 | 1,481 | 1,488 | 1,466 | 1,475 | -2 | -0.1% | 2,162,500 |
| 2023/04/25 | 1,483 | 1,494 | 1,476 | 1,477 | +3 | +0.2% | 1,795,500 |
| 2023/04/24 | 1,478 | 1,484 | 1,469 | 1,474 | +4 | +0.3% | 1,862,800 |
| 2023/04/21 | 1,457 | 1,477 | 1,447 | 1,470 | +14 | +1% | 3,467,300 |
| 2023/04/20 | 1,461 | 1,461 | 1,448 | 1,456 | -7 | -0.5% | 1,418,700 |
| 2023/04/19 | 1,460 | 1,463 | 1,448 | 1,463 | -2 | -0.1% | 1,564,100 |
| 2023/04/18 | 1,447 | 1,465 | 1,446 | 1,465 | +23 | +1.6% | 2,006,800 |
451～
500
件表示中 / 3692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 | 184,800円 | -3.3% | -16.8% | 3.79% | 7.55倍 | 0.50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 | 474,800円 | +4.4% | +29.4% | 1.68% | 13.09倍 | 1.02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 | 363,400円 | -0.7% | -16.4% | 2.61% | 10.77倍 | 0.87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 | 41,500円 | - | - | 0.00% | - | 0.24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 | 133,400円 | -4.5% | -17.8% | 3.75% | 5.52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
