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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,391 | 1,407 | 1,385 | 1,398 | +20 | +1.5% | 2,481,400 |
| 2022/07/08 | 1,361 | 1,385 | 1,361 | 1,378 | +15 | +1.1% | 2,300,900 |
| 2022/07/07 | 1,356 | 1,390 | 1,356 | 1,363 | -4 | -0.3% | 2,315,700 |
| 2022/07/06 | 1,382 | 1,389 | 1,350 | 1,367 | -32 | -2.3% | 2,043,200 |
| 2022/07/05 | 1,417 | 1,417 | 1,384 | 1,399 | -7 | -0.5% | 2,166,100 |
| 2022/07/04 | 1,374 | 1,415 | 1,370 | 1,406 | +40 | +2.9% | 2,758,500 |
| 2022/07/01 | 1,375 | 1,382 | 1,353 | 1,366 | ±0 | ±0% | 2,554,800 |
| 2022/06/30 | 1,363 | 1,374 | 1,353 | 1,366 | ±0 | ±0% | 2,816,900 |
| 2022/06/29 | 1,377 | 1,383 | 1,361 | 1,366 | ±0 | ±0% | 3,614,800 |
| 2022/06/28 | 1,352 | 1,366 | 1,342 | 1,366 | +14 | +1% | 2,107,200 |
| 2022/06/27 | 1,338 | 1,367 | 1,324 | 1,352 | +41 | +3.1% | 3,272,400 |
| 2022/06/24 | 1,316 | 1,325 | 1,300 | 1,311 | -4 | -0.3% | 1,882,700 |
| 2022/06/23 | 1,301 | 1,319 | 1,299 | 1,315 | +19 | +1.5% | 1,675,300 |
| 2022/06/22 | 1,293 | 1,299 | 1,284 | 1,296 | +8 | +0.6% | 1,965,200 |
| 2022/06/21 | 1,276 | 1,295 | 1,275 | 1,288 | +11 | +0.9% | 1,717,000 |
| 2022/06/20 | 1,300 | 1,300 | 1,272 | 1,277 | -12 | -0.9% | 1,775,600 |
| 2022/06/17 | 1,271 | 1,289 | 1,260 | 1,289 | +15 | +1.2% | 3,271,400 |
| 2022/06/16 | 1,276 | 1,288 | 1,272 | 1,274 | +19 | +1.5% | 2,060,700 |
| 2022/06/15 | 1,265 | 1,276 | 1,251 | 1,255 | -10 | -0.8% | 2,325,200 |
| 2022/06/14 | 1,269 | 1,280 | 1,261 | 1,265 | -19 | -1.5% | 1,984,200 |
| 2022/06/13 | 1,265 | 1,284 | 1,263 | 1,284 | +18 | +1.4% | 1,786,100 |
| 2022/06/10 | 1,265 | 1,278 | 1,259 | 1,266 | -7 | -0.5% | 2,192,200 |
| 2022/06/09 | 1,294 | 1,296 | 1,272 | 1,273 | -29 | -2.2% | 2,990,000 |
| 2022/06/08 | 1,292 | 1,306 | 1,291 | 1,302 | +2 | +0.2% | 1,711,400 |
| 2022/06/07 | 1,302 | 1,304 | 1,295 | 1,300 | +4 | +0.3% | 1,913,600 |
| 2022/06/06 | 1,292 | 1,304 | 1,291 | 1,296 | -4 | -0.3% | 1,547,100 |
| 2022/06/03 | 1,298 | 1,300 | 1,282 | 1,300 | +10 | +0.8% | 1,988,400 |
| 2022/06/02 | 1,290 | 1,309 | 1,279 | 1,290 | +7 | +0.5% | 2,457,500 |
| 2022/06/01 | 1,302 | 1,303 | 1,279 | 1,283 | -8 | -0.6% | 2,276,100 |
| 2022/05/31 | 1,304 | 1,312 | 1,282 | 1,291 | -21 | -1.6% | 8,565,400 |
| 2022/05/30 | 1,301 | 1,322 | 1,294 | 1,312 | +2 | +0.2% | 2,890,700 |
| 2022/05/27 | 1,319 | 1,325 | 1,302 | 1,310 | -6 | -0.5% | 2,010,100 |
| 2022/05/26 | 1,319 | 1,321 | 1,306 | 1,316 | -6 | -0.5% | 1,832,100 |
| 2022/05/25 | 1,316 | 1,338 | 1,308 | 1,322 | +11 | +0.8% | 2,494,600 |
| 2022/05/24 | 1,305 | 1,315 | 1,294 | 1,311 | -4 | -0.3% | 2,086,800 |
| 2022/05/23 | 1,298 | 1,315 | 1,291 | 1,315 | +21 | +1.6% | 1,911,600 |
| 2022/05/20 | 1,286 | 1,302 | 1,277 | 1,294 | -10 | -0.8% | 3,075,200 |
| 2022/05/19 | 1,303 | 1,308 | 1,290 | 1,304 | -5 | -0.4% | 2,123,300 |
| 2022/05/18 | 1,298 | 1,319 | 1,287 | 1,309 | +10 | +0.8% | 2,629,600 |
| 2022/05/17 | 1,327 | 1,329 | 1,299 | 1,299 | -17 | -1.3% | 2,170,700 |
| 2022/05/16 | 1,323 | 1,330 | 1,310 | 1,316 | -20 | -1.5% | 2,183,300 |
| 2022/05/13 | 1,317 | 1,337 | 1,293 | 1,336 | +9 | +0.7% | 2,487,600 |
| 2022/05/12 | 1,348 | 1,348 | 1,320 | 1,327 | -15 | -1.1% | 2,695,500 |
| 2022/05/11 | 1,338 | 1,348 | 1,327 | 1,342 | -3 | -0.2% | 2,716,000 |
| 2022/05/10 | 1,331 | 1,355 | 1,326 | 1,345 | +21 | +1.6% | 2,812,700 |
| 2022/05/09 | 1,334 | 1,334 | 1,312 | 1,324 | -12 | -0.9% | 2,531,400 |
| 2022/05/06 | 1,314 | 1,349 | 1,301 | 1,336 | +28 | +2.1% | 5,011,300 |
| 2022/05/02 | 1,282 | 1,316 | 1,273 | 1,308 | -4 | -0.3% | 5,167,700 |
| 2022/04/28 | 1,291 | 1,315 | 1,258 | 1,312 | +9 | +0.7% | 4,363,600 |
| 2022/04/27 | 1,324 | 1,327 | 1,300 | 1,303 | -8 | -0.6% | 2,821,500 |
751～
800
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 | 186,100円 | -3.3% | -16.8% | 3.76% | 7.60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 | 533,500円 | +4.4% | +29.4% | 1.50% | 10.39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 | 392,800円 | -1.4% | -13.0% | 2.67% | 12.18倍 | 0.92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 | 59,000円 | -0.2% | +6.1% | 0.00% | 4.11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 | 134,700円 | -4.5% | -17.8% | 3.71% | 5.57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
該当銘柄がありません
チャート関連のコラム
