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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,252 | 1,332 | 1,246 | 1,320 | +91 | +7.4% | 8,738,000 |
| 2022/04/08 | 1,222 | 1,229 | 1,204 | 1,229 | +11 | +0.9% | 2,410,500 |
| 2022/04/07 | 1,218 | 1,224 | 1,207 | 1,218 | -11 | -0.9% | 3,779,400 |
| 2022/04/06 | 1,242 | 1,259 | 1,228 | 1,229 | -11 | -0.9% | 2,371,700 |
| 2022/04/05 | 1,266 | 1,268 | 1,235 | 1,240 | -29 | -2.3% | 3,151,500 |
| 2022/04/04 | 1,270 | 1,271 | 1,251 | 1,269 | +3 | +0.2% | 1,617,200 |
| 2022/04/01 | 1,264 | 1,267 | 1,238 | 1,266 | +3 | +0.2% | 2,615,200 |
| 2022/03/31 | 1,273 | 1,280 | 1,263 | 1,263 | -19 | -1.5% | 4,456,700 |
| 2022/03/30 | 1,280 | 1,286 | 1,251 | 1,282 | -33 | -2.5% | 3,755,600 |
| 2022/03/29 | 1,252 | 1,339 | 1,247 | 1,315 | +73 | +5.9% | 9,968,300 |
| 2022/03/28 | 1,247 | 1,255 | 1,231 | 1,242 | +9 | +0.7% | 3,073,300 |
| 2022/03/25 | 1,239 | 1,251 | 1,231 | 1,233 | +10 | +0.8% | 3,873,600 |
| 2022/03/24 | 1,235 | 1,239 | 1,219 | 1,223 | -20 | -1.6% | 2,540,800 |
| 2022/03/23 | 1,229 | 1,243 | 1,218 | 1,243 | +13 | +1.1% | 2,389,400 |
| 2022/03/22 | 1,224 | 1,232 | 1,209 | 1,230 | +8 | +0.7% | 3,320,300 |
| 2022/03/18 | 1,229 | 1,249 | 1,222 | 1,222 | +3 | +0.2% | 8,921,900 |
| 2022/03/17 | 1,213 | 1,225 | 1,203 | 1,219 | +6 | +0.5% | 3,315,400 |
| 2022/03/16 | 1,188 | 1,223 | 1,186 | 1,213 | +38 | +3.2% | 3,710,700 |
| 2022/03/15 | 1,165 | 1,182 | 1,163 | 1,175 | +26 | +2.3% | 2,398,000 |
| 2022/03/14 | 1,168 | 1,169 | 1,135 | 1,149 | -3 | -0.3% | 1,948,900 |
| 2022/03/11 | 1,145 | 1,158 | 1,142 | 1,152 | -3 | -0.3% | 2,739,500 |
| 2022/03/10 | 1,149 | 1,168 | 1,141 | 1,155 | +20 | +1.8% | 2,354,600 |
| 2022/03/09 | 1,170 | 1,173 | 1,135 | 1,135 | -42 | -3.6% | 4,112,400 |
| 2022/03/08 | 1,195 | 1,200 | 1,166 | 1,177 | -28 | -2.3% | 3,391,900 |
| 2022/03/07 | 1,181 | 1,211 | 1,173 | 1,205 | +20 | +1.7% | 3,780,700 |
| 2022/03/04 | 1,180 | 1,191 | 1,174 | 1,185 | +13 | +1.1% | 3,262,300 |
| 2022/03/03 | 1,173 | 1,179 | 1,166 | 1,172 | +10 | +0.9% | 2,609,800 |
| 2022/03/02 | 1,151 | 1,168 | 1,151 | 1,162 | -1 | -0.1% | 2,342,400 |
| 2022/03/01 | 1,156 | 1,171 | 1,152 | 1,163 | +10 | +0.9% | 2,848,700 |
| 2022/02/28 | 1,132 | 1,153 | 1,131 | 1,153 | +30 | +2.7% | 4,561,000 |
| 2022/02/25 | 1,132 | 1,139 | 1,122 | 1,123 | -20 | -1.7% | 2,894,900 |
| 2022/02/24 | 1,135 | 1,143 | 1,126 | 1,143 | -1 | -0.1% | 2,859,300 |
| 2022/02/22 | 1,135 | 1,144 | 1,132 | 1,144 | +8 | +0.7% | 2,711,500 |
| 2022/02/21 | 1,137 | 1,139 | 1,128 | 1,136 | +5 | +0.4% | 1,541,100 |
| 2022/02/18 | 1,132 | 1,140 | 1,131 | 1,131 | -5 | -0.4% | 2,316,100 |
| 2022/02/17 | 1,135 | 1,141 | 1,127 | 1,136 | +1 | +0.1% | 2,699,500 |
| 2022/02/16 | 1,130 | 1,142 | 1,128 | 1,135 | +4 | +0.4% | 2,593,300 |
| 2022/02/15 | 1,119 | 1,132 | 1,113 | 1,131 | -11 | -1% | 4,646,800 |
| 2022/02/14 | 1,145 | 1,146 | 1,131 | 1,142 | -3 | -0.3% | 2,960,000 |
| 2022/02/10 | 1,146 | 1,151 | 1,141 | 1,145 | -11 | -1% | 2,615,800 |
| 2022/02/09 | 1,148 | 1,159 | 1,141 | 1,156 | +8 | +0.7% | 3,305,900 |
| 2022/02/08 | 1,120 | 1,149 | 1,119 | 1,148 | +26 | +2.3% | 3,874,000 |
| 2022/02/07 | 1,129 | 1,132 | 1,116 | 1,122 | -15 | -1.3% | 4,757,800 |
| 2022/02/04 | 1,144 | 1,148 | 1,136 | 1,137 | -6 | -0.5% | 2,588,100 |
| 2022/02/03 | 1,142 | 1,156 | 1,139 | 1,143 | +6 | +0.5% | 3,143,700 |
| 2022/02/02 | 1,128 | 1,144 | 1,122 | 1,137 | -11 | -1% | 4,770,200 |
| 2022/02/01 | 1,145 | 1,148 | 1,121 | 1,148 | -3 | -0.3% | 4,218,900 |
| 2022/01/31 | 1,166 | 1,177 | 1,112 | 1,151 | -105 | -8.4% | 8,489,400 |
| 2022/01/28 | 1,252 | 1,270 | 1,250 | 1,256 | +13 | +1% | 2,302,600 |
| 2022/01/27 | 1,253 | 1,264 | 1,227 | 1,243 | -6 | -0.5% | 2,924,200 |
751～
800
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 | 181,100円 | -3.3% | -16.8% | 3.87% | 7.39倍 | 0.49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 | 473,700円 | +4.4% | +29.4% | 1.69% | 13.07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 | 362,400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 | 40,700円 | -0.2% | +6.1% | 0.00% | 2.84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 | 130,700円 | -4.5% | -17.8% | 3.83% | 5.40倍 | 0.77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
