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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,383 | 1,390 | 1,373 | 1,380 | -6 | -0.4% | 1,603,300 |
| 2022/09/21 | 1,408 | 1,408 | 1,373 | 1,386 | -27 | -1.9% | 2,334,100 |
| 2022/09/20 | 1,399 | 1,415 | 1,395 | 1,413 | +11 | +0.8% | 2,015,400 |
| 2022/09/16 | 1,381 | 1,411 | 1,380 | 1,402 | +16 | +1.2% | 3,104,600 |
| 2022/09/15 | 1,383 | 1,390 | 1,373 | 1,386 | +2 | +0.1% | 1,473,200 |
| 2022/09/14 | 1,414 | 1,419 | 1,377 | 1,384 | -36 | -2.5% | 2,857,700 |
| 2022/09/13 | 1,411 | 1,430 | 1,411 | 1,420 | +9 | +0.6% | 2,019,900 |
| 2022/09/12 | 1,425 | 1,425 | 1,407 | 1,411 | -15 | -1.1% | 1,187,500 |
| 2022/09/09 | 1,398 | 1,432 | 1,398 | 1,426 | +18 | +1.3% | 2,017,100 |
| 2022/09/08 | 1,403 | 1,415 | 1,392 | 1,408 | +12 | +0.9% | 1,865,600 |
| 2022/09/07 | 1,393 | 1,396 | 1,383 | 1,396 | -5 | -0.4% | 2,060,700 |
| 2022/09/06 | 1,406 | 1,408 | 1,398 | 1,401 | -7 | -0.5% | 1,009,000 |
| 2022/09/05 | 1,410 | 1,410 | 1,394 | 1,408 | -2 | -0.1% | 1,496,000 |
| 2022/09/02 | 1,420 | 1,420 | 1,399 | 1,410 | -7 | -0.5% | 1,528,000 |
| 2022/09/01 | 1,414 | 1,422 | 1,407 | 1,417 | +3 | +0.2% | 1,919,100 |
| 2022/08/31 | 1,408 | 1,414 | 1,397 | 1,414 | -7 | -0.5% | 5,617,400 |
| 2022/08/30 | 1,420 | 1,443 | 1,419 | 1,421 | +10 | +0.7% | 1,920,600 |
| 2022/08/29 | 1,398 | 1,416 | 1,395 | 1,411 | +2 | +0.1% | 2,502,900 |
| 2022/08/26 | 1,388 | 1,411 | 1,388 | 1,409 | +4 | +0.3% | 1,709,800 |
| 2022/08/25 | 1,416 | 1,426 | 1,403 | 1,405 | -7 | -0.5% | 1,703,400 |
| 2022/08/24 | 1,403 | 1,424 | 1,390 | 1,412 | +18 | +1.3% | 2,666,500 |
| 2022/08/23 | 1,408 | 1,409 | 1,385 | 1,394 | -17 | -1.2% | 1,791,700 |
| 2022/08/22 | 1,401 | 1,413 | 1,392 | 1,411 | +10 | +0.7% | 1,467,900 |
| 2022/08/19 | 1,413 | 1,414 | 1,391 | 1,401 | -18 | -1.3% | 1,822,900 |
| 2022/08/18 | 1,410 | 1,428 | 1,408 | 1,419 | +2 | +0.1% | 1,547,800 |
| 2022/08/17 | 1,408 | 1,417 | 1,397 | 1,417 | +20 | +1.4% | 1,749,400 |
| 2022/08/16 | 1,400 | 1,400 | 1,389 | 1,397 | +3 | +0.2% | 1,132,800 |
| 2022/08/15 | 1,392 | 1,399 | 1,382 | 1,394 | -1 | -0.1% | 1,355,000 |
| 2022/08/12 | 1,413 | 1,415 | 1,383 | 1,395 | -17 | -1.2% | 2,662,600 |
| 2022/08/10 | 1,398 | 1,423 | 1,391 | 1,412 | +26 | +1.9% | 1,998,400 |
| 2022/08/09 | 1,384 | 1,393 | 1,380 | 1,386 | +1 | +0.1% | 1,582,100 |
| 2022/08/08 | 1,363 | 1,388 | 1,363 | 1,385 | +25 | +1.8% | 1,663,800 |
| 2022/08/05 | 1,355 | 1,369 | 1,351 | 1,360 | +1 | +0.1% | 1,754,400 |
| 2022/08/04 | 1,387 | 1,388 | 1,358 | 1,359 | -28 | -2% | 2,011,600 |
| 2022/08/03 | 1,413 | 1,413 | 1,379 | 1,387 | -22 | -1.6% | 2,153,500 |
| 2022/08/02 | 1,416 | 1,433 | 1,403 | 1,409 | -17 | -1.2% | 2,870,800 |
| 2022/08/01 | 1,425 | 1,427 | 1,397 | 1,426 | +6 | +0.4% | 2,957,300 |
| 2022/07/29 | 1,410 | 1,429 | 1,401 | 1,420 | +3 | +0.2% | 3,365,700 |
| 2022/07/28 | 1,382 | 1,447 | 1,382 | 1,417 | +101 | +7.7% | 8,587,800 |
| 2022/07/27 | 1,340 | 1,347 | 1,314 | 1,316 | -31 | -2.3% | 3,153,600 |
| 2022/07/26 | 1,364 | 1,365 | 1,340 | 1,347 | -13 | -1% | 1,541,700 |
| 2022/07/25 | 1,350 | 1,365 | 1,345 | 1,360 | +14 | +1% | 1,477,300 |
| 2022/07/22 | 1,375 | 1,379 | 1,338 | 1,346 | -38 | -2.7% | 2,473,000 |
| 2022/07/21 | 1,386 | 1,393 | 1,374 | 1,384 | -8 | -0.6% | 2,088,200 |
| 2022/07/20 | 1,396 | 1,397 | 1,382 | 1,392 | +6 | +0.4% | 1,883,400 |
| 2022/07/19 | 1,415 | 1,421 | 1,383 | 1,386 | -24 | -1.7% | 1,908,000 |
| 2022/07/15 | 1,410 | 1,429 | 1,386 | 1,410 | +25 | +1.8% | 7,185,700 |
| 2022/07/14 | 1,398 | 1,403 | 1,365 | 1,385 | -18 | -1.3% | 2,207,700 |
| 2022/07/13 | 1,399 | 1,409 | 1,396 | 1,403 | +5 | +0.4% | 1,674,700 |
| 2022/07/12 | 1,408 | 1,415 | 1,394 | 1,398 | ±0 | ±0% | 1,848,100 |
701～
750
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
