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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 1,255 | 1,270 | 1,253 | 1,263 | +16 | +1.3% | 1,814,100 |
| 2022/11/18 | 1,241 | 1,249 | 1,236 | 1,247 | +9 | +0.7% | 2,463,000 |
| 2022/11/17 | 1,241 | 1,248 | 1,235 | 1,238 | +8 | +0.7% | 1,614,700 |
| 2022/11/16 | 1,235 | 1,236 | 1,223 | 1,230 | +3 | +0.2% | 1,535,900 |
| 2022/11/15 | 1,230 | 1,237 | 1,222 | 1,227 | -6 | -0.5% | 1,650,600 |
| 2022/11/14 | 1,232 | 1,243 | 1,228 | 1,233 | -12 | -1% | 1,866,300 |
| 2022/11/11 | 1,253 | 1,264 | 1,234 | 1,245 | -2 | -0.2% | 1,826,600 |
| 2022/11/10 | 1,238 | 1,253 | 1,236 | 1,247 | +9 | +0.7% | 1,671,800 |
| 2022/11/09 | 1,230 | 1,241 | 1,221 | 1,238 | +12 | +1% | 2,123,700 |
| 2022/11/08 | 1,216 | 1,229 | 1,212 | 1,226 | +9 | +0.7% | 2,238,500 |
| 2022/11/07 | 1,214 | 1,230 | 1,212 | 1,217 | +5 | +0.4% | 1,721,900 |
| 2022/11/04 | 1,208 | 1,222 | 1,205 | 1,212 | +7 | +0.6% | 3,990,300 |
| 2022/11/02 | 1,202 | 1,212 | 1,194 | 1,205 | +2 | +0.2% | 3,228,900 |
| 2022/11/01 | 1,210 | 1,225 | 1,199 | 1,203 | -8 | -0.7% | 3,157,400 |
| 2022/10/31 | 1,198 | 1,216 | 1,178 | 1,211 | +1 | +0.1% | 5,225,600 |
| 2022/10/28 | 1,220 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 12,985,200 |
| 2022/10/27 | 1,217 | 1,235 | 1,214 | 1,220 | +1 | +0.1% | 2,392,500 |
| 2022/10/26 | 1,208 | 1,228 | 1,206 | 1,219 | +9 | +0.7% | 2,764,400 |
| 2022/10/25 | 1,225 | 1,225 | 1,209 | 1,210 | -1 | -0.1% | 2,261,600 |
| 2022/10/24 | 1,240 | 1,242 | 1,211 | 1,211 | -17 | -1.4% | 2,515,100 |
| 2022/10/21 | 1,216 | 1,228 | 1,212 | 1,228 | -5 | -0.4% | 6,042,600 |
| 2022/10/20 | 1,231 | 1,235 | 1,216 | 1,233 | +1 | +0.1% | 2,456,500 |
| 2022/10/19 | 1,220 | 1,238 | 1,219 | 1,232 | +17 | +1.4% | 3,222,800 |
| 2022/10/18 | 1,222 | 1,226 | 1,205 | 1,215 | -2 | -0.2% | 2,135,000 |
| 2022/10/17 | 1,215 | 1,223 | 1,201 | 1,217 | -3 | -0.2% | 2,087,900 |
| 2022/10/14 | 1,215 | 1,236 | 1,212 | 1,220 | +19 | +1.6% | 3,346,300 |
| 2022/10/13 | 1,207 | 1,211 | 1,194 | 1,201 | -19 | -1.6% | 2,628,900 |
| 2022/10/12 | 1,240 | 1,242 | 1,212 | 1,220 | -19 | -1.5% | 3,442,300 |
| 2022/10/11 | 1,250 | 1,259 | 1,234 | 1,239 | -16 | -1.3% | 3,103,400 |
| 2022/10/07 | 1,260 | 1,264 | 1,252 | 1,255 | -20 | -1.6% | 2,938,000 |
| 2022/10/06 | 1,296 | 1,306 | 1,270 | 1,275 | -19 | -1.5% | 2,720,800 |
| 2022/10/05 | 1,293 | 1,303 | 1,284 | 1,294 | +2 | +0.2% | 1,982,200 |
| 2022/10/04 | 1,284 | 1,314 | 1,277 | 1,292 | +30 | +2.4% | 3,398,400 |
| 2022/10/03 | 1,295 | 1,297 | 1,245 | 1,262 | -42 | -3.2% | 3,507,800 |
| 2022/09/30 | 1,311 | 1,344 | 1,296 | 1,304 | -19 | -1.4% | 4,454,500 |
| 2022/09/29 | 1,301 | 1,327 | 1,291 | 1,323 | -20 | -1.5% | 3,464,400 |
| 2022/09/28 | 1,336 | 1,350 | 1,317 | 1,343 | -23 | -1.7% | 3,019,200 |
| 2022/09/27 | 1,360 | 1,381 | 1,348 | 1,366 | -4 | -0.3% | 2,552,900 |
| 2022/09/26 | 1,369 | 1,395 | 1,360 | 1,370 | -10 | -0.7% | 2,532,400 |
651～
700
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 | 186,400円 | -3.3% | -16.8% | 3.76% | 7.61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 | 531,900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 | 392,200円 | -1.4% | -13.0% | 2.68% | 12.16倍 | 0.91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 | 135,600円 | -4.5% | -17.8% | 3.69% | 5.61倍 | 0.80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
