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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,163 | 1,170 | 1,150 | 1,158 | -15 | -1.3% | 2,967,000 |
| 2021/11/26 | 1,182 | 1,187 | 1,168 | 1,173 | -7 | -0.6% | 2,728,700 |
| 2021/11/25 | 1,168 | 1,184 | 1,163 | 1,180 | +9 | +0.8% | 2,001,200 |
| 2021/11/24 | 1,176 | 1,188 | 1,171 | 1,171 | +6 | +0.5% | 2,854,600 |
| 2021/11/22 | 1,179 | 1,180 | 1,159 | 1,165 | -3 | -0.3% | 2,804,000 |
| 2021/11/19 | 1,148 | 1,171 | 1,145 | 1,168 | +22 | +1.9% | 3,654,200 |
| 2021/11/18 | 1,147 | 1,150 | 1,135 | 1,146 | +4 | +0.4% | 1,721,400 |
| 2021/11/17 | 1,141 | 1,146 | 1,131 | 1,142 | ±0 | ±0% | 2,535,300 |
| 2021/11/16 | 1,145 | 1,157 | 1,142 | 1,142 | +3 | +0.3% | 2,005,400 |
| 2021/11/15 | 1,138 | 1,144 | 1,136 | 1,139 | +6 | +0.5% | 1,774,100 |
| 2021/11/12 | 1,130 | 1,141 | 1,130 | 1,133 | -1 | -0.1% | 2,014,500 |
| 2021/11/11 | 1,147 | 1,150 | 1,132 | 1,134 | -7 | -0.6% | 1,794,700 |
| 2021/11/10 | 1,147 | 1,151 | 1,136 | 1,141 | +8 | +0.7% | 1,842,800 |
| 2021/11/09 | 1,137 | 1,143 | 1,131 | 1,133 | -7 | -0.6% | 1,740,300 |
| 2021/11/08 | 1,145 | 1,150 | 1,135 | 1,140 | -2 | -0.2% | 2,287,700 |
| 2021/11/05 | 1,170 | 1,171 | 1,142 | 1,142 | -34 | -2.9% | 3,157,800 |
| 2021/11/04 | 1,192 | 1,194 | 1,167 | 1,176 | -12 | -1% | 3,397,000 |
| 2021/11/02 | 1,184 | 1,192 | 1,181 | 1,188 | +3 | +0.3% | 2,529,200 |
| 2021/11/01 | 1,193 | 1,193 | 1,167 | 1,185 | +6 | +0.5% | 3,409,800 |
| 2021/10/29 | 1,191 | 1,196 | 1,143 | 1,179 | -67.5 | -5.4% | 7,431,800 |
| 2021/10/28 | 1,251.5 | 1,261.5 | 1,236.5 | 1,246.5 | -30.5 | -2.4% | 3,148,500 |
| 2021/10/27 | 1,293 | 1,294.5 | 1,270 | 1,277 | -12 | -0.9% | 1,761,000 |
| 2021/10/26 | 1,290 | 1,303 | 1,284 | 1,289 | +4 | +0.3% | 1,514,500 |
| 2021/10/25 | 1,287.5 | 1,293.5 | 1,283.5 | 1,285 | -6.5 | -0.5% | 1,186,900 |
| 2021/10/22 | 1,298 | 1,302 | 1,289 | 1,291.5 | -10 | -0.8% | 1,620,100 |
| 2021/10/21 | 1,309 | 1,311 | 1,300 | 1,301.5 | -1.5 | -0.1% | 1,292,600 |
| 2021/10/20 | 1,315 | 1,315 | 1,298 | 1,303 | -2 | -0.2% | 1,264,600 |
| 2021/10/19 | 1,303.5 | 1,311.5 | 1,300 | 1,305 | +3 | +0.2% | 1,084,700 |
| 2021/10/18 | 1,301 | 1,305.5 | 1,294 | 1,302 | -1 | -0.1% | 1,243,900 |
| 2021/10/15 | 1,311.5 | 1,313 | 1,301.5 | 1,303 | -0.5 | ±0% | 1,311,700 |
| 2021/10/14 | 1,305 | 1,306 | 1,291.5 | 1,303.5 | -5 | -0.4% | 1,473,900 |
| 2021/10/13 | 1,309 | 1,311.5 | 1,298 | 1,308.5 | +7.5 | +0.6% | 1,622,800 |
| 2021/10/12 | 1,322 | 1,322 | 1,301 | 1,301 | -21 | -1.6% | 1,806,900 |
| 2021/10/11 | 1,324 | 1,326.5 | 1,307 | 1,322 | ±0 | ±0% | 1,324,800 |
| 2021/10/08 | 1,312.5 | 1,327 | 1,307.5 | 1,322 | +7 | +0.5% | 1,951,600 |
| 2021/10/07 | 1,331 | 1,333.5 | 1,308 | 1,315 | -21 | -1.6% | 2,077,500 |
| 2021/10/06 | 1,289 | 1,338 | 1,280.5 | 1,336 | +25.5 | +1.9% | 2,758,100 |
| 2021/10/05 | 1,324 | 1,332 | 1,308 | 1,310.5 | -4 | -0.3% | 2,454,800 |
| 2021/10/04 | 1,309.5 | 1,320.5 | 1,308.5 | 1,314.5 | +10 | +0.8% | 1,301,900 |
| 2021/10/01 | 1,315 | 1,321 | 1,300.5 | 1,304.5 | -17 | -1.3% | 2,016,600 |
| 2021/09/30 | 1,354 | 1,361 | 1,319 | 1,321.5 | -18 | -1.3% | 1,992,200 |
| 2021/09/29 | 1,341.5 | 1,344.5 | 1,322.5 | 1,339.5 | -23 | -1.7% | 2,674,000 |
| 2021/09/28 | 1,374 | 1,375 | 1,357 | 1,362.5 | -10 | -0.7% | 1,638,000 |
| 2021/09/27 | 1,377.5 | 1,384 | 1,371.5 | 1,372.5 | -3.5 | -0.3% | 1,612,000 |
| 2021/09/24 | 1,372.5 | 1,379.5 | 1,365 | 1,376 | +18 | +1.3% | 1,920,700 |
| 2021/09/22 | 1,362 | 1,371 | 1,357 | 1,358 | -6 | -0.4% | 1,597,800 |
| 2021/09/21 | 1,350 | 1,373.5 | 1,350 | 1,364 | +7.5 | +0.6% | 1,797,500 |
| 2021/09/17 | 1,358 | 1,359.5 | 1,343 | 1,356.5 | -1.5 | -0.1% | 3,140,200 |
| 2021/09/16 | 1,345 | 1,362 | 1,343.5 | 1,358 | +11 | +0.8% | 1,935,400 |
| 2021/09/15 | 1,359 | 1,362.5 | 1,340.5 | 1,347 | -13.5 | -1% | 1,861,500 |
901～
950
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 | 185,500円 | -3.3% | -16.8% | 3.77% | 7.57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 | 532,000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 | 391,300円 | -1.4% | -13.0% | 2.68% | 12.13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 | 58,500円 | -0.2% | +6.1% | 0.00% | 4.07倍 | 0.34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 | 134,000円 | -4.5% | -17.8% | 3.73% | 5.54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
チャート関連のコラム
