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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,332.5 | 1,340 | 1,327.5 | 1,331 | +2 | +0.2% | 1,031,100 |
| 2021/08/31 | 1,331 | 1,335 | 1,324 | 1,329 | -3.5 | -0.3% | 1,654,200 |
| 2021/08/30 | 1,318 | 1,335 | 1,317.5 | 1,332.5 | +9 | +0.7% | 1,642,000 |
| 2021/08/27 | 1,330 | 1,334.5 | 1,320.5 | 1,323.5 | -11 | -0.8% | 1,075,100 |
| 2021/08/26 | 1,328 | 1,338.5 | 1,327 | 1,334.5 | -1.5 | -0.1% | 1,358,200 |
| 2021/08/25 | 1,340 | 1,348.5 | 1,331 | 1,336 | -12 | -0.9% | 1,317,100 |
| 2021/08/24 | 1,345.5 | 1,355.5 | 1,344.5 | 1,348 | -2.5 | -0.2% | 1,251,600 |
| 2021/08/23 | 1,351 | 1,359.5 | 1,347 | 1,350.5 | +7 | +0.5% | 1,380,600 |
| 2021/08/20 | 1,332.5 | 1,347 | 1,331 | 1,343.5 | +17.5 | +1.3% | 1,626,700 |
| 2021/08/19 | 1,340.5 | 1,341 | 1,324 | 1,326 | -17 | -1.3% | 1,324,800 |
| 2021/08/18 | 1,349 | 1,359 | 1,341.5 | 1,343 | +11.5 | +0.9% | 1,485,200 |
| 2021/08/17 | 1,344.5 | 1,345 | 1,325.5 | 1,331.5 | -16.5 | -1.2% | 1,725,600 |
| 2021/08/16 | 1,355 | 1,363 | 1,348 | 1,348 | -3.5 | -0.3% | 1,347,500 |
| 2021/08/13 | 1,366 | 1,372 | 1,351 | 1,351.5 | -12.5 | -0.9% | 1,376,900 |
| 2021/08/12 | 1,364 | 1,370 | 1,360 | 1,364 | +6 | +0.4% | 1,093,100 |
| 2021/08/11 | 1,359 | 1,366.5 | 1,353.5 | 1,358 | -0.5 | ±0% | 1,531,000 |
| 2021/08/10 | 1,352 | 1,378.5 | 1,351.5 | 1,358.5 | +9 | +0.7% | 1,819,800 |
| 2021/08/06 | 1,332.5 | 1,353 | 1,332.5 | 1,349.5 | +10.5 | +0.8% | 1,116,200 |
| 2021/08/05 | 1,332 | 1,345 | 1,331.5 | 1,339 | +9.5 | +0.7% | 1,357,600 |
| 2021/08/04 | 1,326 | 1,332.5 | 1,320.5 | 1,329.5 | +8.5 | +0.6% | 2,056,600 |
| 2021/08/03 | 1,334 | 1,334.5 | 1,313.5 | 1,321 | -10 | -0.8% | 1,987,700 |
| 2021/08/02 | 1,329 | 1,333.5 | 1,315.5 | 1,331 | +14.5 | +1.1% | 1,748,200 |
| 2021/07/30 | 1,331.5 | 1,332 | 1,315.5 | 1,316.5 | -3.5 | -0.3% | 1,975,800 |
| 2021/07/29 | 1,330.5 | 1,335 | 1,317.5 | 1,320 | -8.5 | -0.6% | 1,795,000 |
| 2021/07/28 | 1,330 | 1,335 | 1,325.5 | 1,328.5 | +5.5 | +0.4% | 1,466,300 |
| 2021/07/27 | 1,331 | 1,334 | 1,322 | 1,323 | -4 | -0.3% | 1,061,200 |
| 2021/07/26 | 1,342 | 1,342.5 | 1,323 | 1,327 | -0.5 | ±0% | 1,426,300 |
| 2021/07/21 | 1,332.5 | 1,343.5 | 1,326 | 1,327.5 | -0.5 | ±0% | 1,584,200 |
| 2021/07/20 | 1,312 | 1,331.5 | 1,312 | 1,328 | +4.5 | +0.3% | 1,861,600 |
| 2021/07/19 | 1,322 | 1,334 | 1,312 | 1,323.5 | -0.5 | ±0% | 2,110,900 |
| 2021/07/16 | 1,334.5 | 1,349.5 | 1,324 | 1,324 | -9 | -0.7% | 1,702,100 |
| 2021/07/15 | 1,343 | 1,354.5 | 1,331 | 1,333 | -47 | -3.4% | 2,738,600 |
| 2021/07/14 | 1,372 | 1,392 | 1,371.5 | 1,380 | +12 | +0.9% | 2,233,300 |
| 2021/07/13 | 1,355 | 1,378 | 1,351 | 1,368 | +32 | +2.4% | 2,444,600 |
| 2021/07/12 | 1,349.5 | 1,353.5 | 1,335 | 1,336 | +2 | +0.1% | 1,554,300 |
| 2021/07/09 | 1,311 | 1,335.5 | 1,299.5 | 1,334 | -0.5 | ±0% | 3,258,900 |
| 2021/07/08 | 1,332.5 | 1,344 | 1,327.5 | 1,334.5 | -3 | -0.2% | 1,899,300 |
| 2021/07/07 | 1,336 | 1,339.5 | 1,324.5 | 1,337.5 | -19.5 | -1.4% | 1,996,500 |
| 2021/07/06 | 1,358 | 1,361 | 1,350 | 1,357 | +2.5 | +0.2% | 856,500 |
| 2021/07/05 | 1,359 | 1,363 | 1,353 | 1,354.5 | -7 | -0.5% | 680,900 |
| 2021/07/02 | 1,360 | 1,369.5 | 1,354.5 | 1,361.5 | +12.5 | +0.9% | 1,498,100 |
| 2021/07/01 | 1,364.5 | 1,364.5 | 1,346.5 | 1,349 | -9 | -0.7% | 1,191,600 |
| 2021/06/30 | 1,365 | 1,372 | 1,358 | 1,358 | -10.5 | -0.8% | 1,131,200 |
| 2021/06/29 | 1,371.5 | 1,379 | 1,362 | 1,368.5 | -12 | -0.9% | 1,128,200 |
| 2021/06/28 | 1,387 | 1,389 | 1,374.5 | 1,380.5 | +8 | +0.6% | 1,342,200 |
| 2021/06/25 | 1,378 | 1,378.5 | 1,363.5 | 1,372.5 | +8.5 | +0.6% | 1,104,400 |
| 2021/06/24 | 1,356 | 1,369.5 | 1,344.5 | 1,364 | +3 | +0.2% | 954,500 |
| 2021/06/23 | 1,362.5 | 1,372.5 | 1,355 | 1,361 | -16 | -1.2% | 1,380,700 |
| 2021/06/22 | 1,369.5 | 1,380 | 1,361.5 | 1,377 | +26 | +1.9% | 1,703,600 |
| 2021/06/21 | 1,350.5 | 1,352 | 1,335.5 | 1,351 | -23 | -1.7% | 1,640,100 |
901～
950
件表示中 / 3695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 | 180,700円 | -3.3% | -16.8% | 3.87% | 7.38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 | 481,900円 | +4.4% | +29.4% | 1.66% | 13.11倍 | 1.02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 | 366,200円 | -1.4% | -13.0% | 2.87% | 11.45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 | 40,800円 | -0.2% | +6.1% | 0.00% | 2.85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 | 130,800円 | -4.5% | -17.8% | 3.82% | 5.41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
