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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,367 | 1,383 | 1,365 | 1,380 | -16 | -1.1% | 2,471,000 |
| 2023/02/02 | 1,387 | 1,407 | 1,382 | 1,396 | +9 | +0.6% | 2,728,900 |
| 2023/02/01 | 1,400 | 1,415 | 1,380 | 1,387 | -11 | -0.8% | 4,240,000 |
| 2023/01/31 | 1,400 | 1,414 | 1,381 | 1,398 | +111 | +8.6% | 8,756,500 |
| 2023/01/30 | 1,288 | 1,293 | 1,278 | 1,287 | -1 | -0.1% | 3,212,900 |
| 2023/01/27 | 1,275 | 1,288 | 1,271 | 1,288 | +10 | +0.8% | 1,928,300 |
| 2023/01/26 | 1,286 | 1,295 | 1,274 | 1,278 | -3 | -0.2% | 1,340,400 |
| 2023/01/25 | 1,271 | 1,283 | 1,267 | 1,281 | +8 | +0.6% | 1,822,900 |
| 2023/01/24 | 1,265 | 1,277 | 1,263 | 1,273 | +10 | +0.8% | 2,028,300 |
| 2023/01/23 | 1,276 | 1,276 | 1,263 | 1,263 | -10 | -0.8% | 2,085,500 |
| 2023/01/20 | 1,271 | 1,275 | 1,253 | 1,273 | +4 | +0.3% | 5,755,100 |
| 2023/01/19 | 1,278 | 1,286 | 1,265 | 1,269 | -21 | -1.6% | 2,613,400 |
| 2023/01/18 | 1,280 | 1,299 | 1,278 | 1,290 | +12 | +0.9% | 1,703,400 |
| 2023/01/17 | 1,289 | 1,298 | 1,277 | 1,278 | -13 | -1% | 1,886,400 |
| 2023/01/16 | 1,281 | 1,298 | 1,279 | 1,291 | +10 | +0.8% | 2,146,400 |
| 2023/01/13 | 1,272 | 1,295 | 1,267 | 1,281 | +7 | +0.5% | 2,064,700 |
| 2023/01/12 | 1,270 | 1,278 | 1,252 | 1,274 | -6 | -0.5% | 2,044,600 |
| 2023/01/11 | 1,278 | 1,295 | 1,277 | 1,280 | +6 | +0.5% | 1,508,800 |
| 2023/01/10 | 1,290 | 1,294 | 1,272 | 1,274 | -24 | -1.8% | 2,309,500 |
| 2023/01/06 | 1,315 | 1,317 | 1,291 | 1,298 | -21 | -1.6% | 1,715,700 |
| 2023/01/05 | 1,315 | 1,329 | 1,313 | 1,319 | ±0 | ±0% | 1,863,400 |
| 2023/01/04 | 1,367 | 1,372 | 1,317 | 1,319 | -43 | -3.2% | 2,972,000 |
| 2022/12/30 | 1,355 | 1,372 | 1,355 | 1,362 | +2 | +0.1% | 1,877,700 |
| 2022/12/29 | 1,350 | 1,368 | 1,350 | 1,360 | +5 | +0.4% | 1,683,900 |
| 2022/12/28 | 1,339 | 1,355 | 1,337 | 1,355 | +18 | +1.3% | 1,315,200 |
| 2022/12/27 | 1,336 | 1,341 | 1,330 | 1,337 | +4 | +0.3% | 934,200 |
| 2022/12/26 | 1,349 | 1,355 | 1,324 | 1,333 | -8 | -0.6% | 1,132,000 |
| 2022/12/23 | 1,328 | 1,359 | 1,328 | 1,341 | +15 | +1.1% | 2,669,500 |
| 2022/12/22 | 1,312 | 1,326 | 1,301 | 1,326 | +22 | +1.7% | 2,260,300 |
| 2022/12/21 | 1,309 | 1,323 | 1,298 | 1,304 | -1 | -0.1% | 2,725,100 |
| 2022/12/20 | 1,305 | 1,322 | 1,271 | 1,305 | +10 | +0.8% | 2,868,500 |
| 2022/12/19 | 1,292 | 1,299 | 1,287 | 1,295 | -6 | -0.5% | 1,312,300 |
| 2022/12/16 | 1,304 | 1,306 | 1,287 | 1,301 | -3 | -0.2% | 2,787,100 |
| 2022/12/15 | 1,297 | 1,304 | 1,287 | 1,304 | +11 | +0.9% | 1,497,100 |
| 2022/12/14 | 1,284 | 1,301 | 1,278 | 1,293 | +8 | +0.6% | 1,863,800 |
| 2022/12/13 | 1,290 | 1,297 | 1,280 | 1,285 | +1 | +0.1% | 1,969,000 |
| 2022/12/12 | 1,292 | 1,297 | 1,279 | 1,284 | -4 | -0.3% | 1,475,900 |
| 2022/12/09 | 1,291 | 1,299 | 1,278 | 1,288 | +21 | +1.7% | 2,974,800 |
| 2022/12/08 | 1,267 | 1,268 | 1,251 | 1,267 | -6 | -0.5% | 2,307,400 |
| 2022/12/07 | 1,271 | 1,283 | 1,266 | 1,273 | +14 | +1.1% | 2,469,300 |
| 2022/12/06 | 1,243 | 1,261 | 1,243 | 1,259 | +4 | +0.3% | 1,914,200 |
| 2022/12/05 | 1,269 | 1,271 | 1,237 | 1,255 | -17 | -1.3% | 2,403,900 |
| 2022/12/02 | 1,255 | 1,276 | 1,236 | 1,272 | +9 | +0.7% | 3,691,900 |
| 2022/12/01 | 1,285 | 1,287 | 1,258 | 1,263 | -25 | -1.9% | 3,041,800 |
| 2022/11/30 | 1,294 | 1,301 | 1,275 | 1,288 | -5 | -0.4% | 7,099,800 |
| 2022/11/29 | 1,303 | 1,311 | 1,291 | 1,293 | -11 | -0.8% | 2,162,100 |
| 2022/11/28 | 1,291 | 1,311 | 1,289 | 1,304 | -14 | -1.1% | 2,223,300 |
| 2022/11/25 | 1,307 | 1,328 | 1,304 | 1,318 | +17 | +1.3% | 1,834,300 |
| 2022/11/24 | 1,298 | 1,312 | 1,284 | 1,301 | +13 | +1% | 2,027,200 |
| 2022/11/22 | 1,270 | 1,300 | 1,270 | 1,288 | +25 | +2% | 2,129,400 |
551～
600
件表示中 / 3693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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53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 | 471,700円 | +4.4% | +29.4% | 1.70% | 13.01倍 | 1.01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 | 362,300円 | -0.7% | -16.4% | 2.62% | 10.73倍 | 0.86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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.87倍 | 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 | 132,300円 | -4.5% | -17.8% | 3.78% | 5.47倍 | 0.78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
