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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,820 | 1,853.5 | 1,810 | 1,847.5 | +30 | +1.7% | 3,109,900 |
| 2025/07/03 | 1,812.5 | 1,826.5 | 1,801 | 1,817.5 | -14 | -0.8% | 2,525,600 |
| 2025/07/02 | 1,836.5 | 1,846.5 | 1,815.5 | 1,831.5 | +14.5 | +0.8% | 3,830,800 |
| 2025/07/01 | 1,789.5 | 1,829 | 1,778 | 1,817 | +36 | +2% | 3,706,100 |
| 2025/06/30 | 1,763 | 1,781 | 1,754 | 1,781 | +29 | +1.7% | 2,843,700 |
| 2025/06/27 | 1,751 | 1,769.5 | 1,746.5 | 1,752 | +6 | +0.3% | 2,682,700 |
| 2025/06/26 | 1,713.5 | 1,748.5 | 1,713.5 | 1,746 | +37.5 | +2.2% | 2,550,000 |
| 2025/06/25 | 1,711 | 1,714.5 | 1,696 | 1,708.5 | -5.5 | -0.3% | 1,679,200 |
| 2025/06/24 | 1,720.5 | 1,740 | 1,714 | 1,714 | -1 | -0.1% | 1,417,500 |
| 2025/06/23 | 1,750 | 1,756 | 1,714.5 | 1,715 | -46.5 | -2.6% | 1,986,700 |
| 2025/06/20 | 1,780 | 1,788.5 | 1,761.5 | 1,761.5 | -15.5 | -0.9% | 4,703,700 |
| 2025/06/19 | 1,775 | 1,778.5 | 1,753.5 | 1,777 | +18.5 | +1.1% | 1,938,200 |
| 2025/06/18 | 1,735.5 | 1,773 | 1,729 | 1,758.5 | +30 | +1.7% | 3,046,100 |
| 2025/06/17 | 1,703 | 1,730.5 | 1,701 | 1,728.5 | +11.5 | +0.7% | 2,070,400 |
| 2025/06/16 | 1,724 | 1,744.5 | 1,717 | 1,717 | +11.5 | +0.7% | 2,174,000 |
| 2025/06/13 | 1,679 | 1,714.5 | 1,672.5 | 1,705.5 | +28.5 | +1.7% | 3,143,700 |
| 2025/06/12 | 1,676.5 | 1,678.5 | 1,664.5 | 1,677 | +6.5 | +0.4% | 2,170,600 |
| 2025/06/11 | 1,698 | 1,698 | 1,666 | 1,670.5 | -19 | -1.1% | 2,437,600 |
| 2025/06/10 | 1,688.5 | 1,701 | 1,678.5 | 1,689.5 | -0.5 | ±0% | 4,982,300 |
| 2025/06/09 | 1,695.5 | 1,697.5 | 1,683.5 | 1,690 | -10.5 | -0.6% | 3,466,600 |
| 2025/06/06 | 1,706.5 | 1,715.5 | 1,693 | 1,700.5 | -6 | -0.4% | 2,241,100 |
| 2025/06/05 | 1,711 | 1,726.5 | 1,701.5 | 1,706.5 | -21.5 | -1.2% | 2,064,500 |
| 2025/06/04 | 1,727 | 1,736.5 | 1,719 | 1,728 | -2 | -0.1% | 2,762,500 |
| 2025/06/03 | 1,738 | 1,738 | 1,720.5 | 1,730 | -15.5 | -0.9% | 2,330,800 |
| 2025/06/02 | 1,758 | 1,760.5 | 1,736 | 1,745.5 | -22.5 | -1.3% | 1,839,400 |
| 2025/05/30 | 1,746.5 | 1,768 | 1,731 | 1,768 | +19.5 | +1.1% | 5,621,900 |
| 2025/05/29 | 1,736.5 | 1,756 | 1,736.5 | 1,748.5 | +11.5 | +0.7% | 1,870,700 |
| 2025/05/28 | 1,747 | 1,753 | 1,736 | 1,737 | -10 | -0.6% | 1,483,800 |
| 2025/05/27 | 1,746.5 | 1,754 | 1,737 | 1,747 | -1 | -0.1% | 1,318,600 |
| 2025/05/26 | 1,735.5 | 1,750 | 1,729 | 1,748 | +13.5 | +0.8% | 1,159,200 |
| 2025/05/23 | 1,733.5 | 1,749.5 | 1,728 | 1,734.5 | -7.5 | -0.4% | 1,637,800 |
| 2025/05/22 | 1,757.5 | 1,759.5 | 1,725.5 | 1,742 | -18 | -1% | 2,044,600 |
| 2025/05/21 | 1,769 | 1,776.5 | 1,756 | 1,760 | +31 | +1.8% | 2,326,800 |
| 2025/05/20 | 1,748 | 1,752 | 1,720.5 | 1,729 | -24.5 | -1.4% | 1,996,500 |
| 2025/05/19 | 1,774.5 | 1,779 | 1,749 | 1,753.5 | -1.5 | -0.1% | 1,438,800 |
| 2025/05/16 | 1,754.5 | 1,762 | 1,743 | 1,755 | -5.5 | -0.3% | 1,692,000 |
| 2025/05/15 | 1,764 | 1,769.5 | 1,748.5 | 1,760.5 | -3.5 | -0.2% | 1,651,700 |
| 2025/05/14 | 1,750 | 1,766 | 1,727 | 1,764 | -4 | -0.2% | 1,767,300 |
| 2025/05/13 | 1,792.5 | 1,796 | 1,756.5 | 1,768 | -36 | -2% | 3,228,900 |
| 2025/05/12 | 1,812.5 | 1,819.5 | 1,795.5 | 1,804 | -3.5 | -0.2% | 2,116,700 |
| 2025/05/09 | 1,798.5 | 1,829 | 1,793 | 1,807.5 | +10 | +0.6% | 2,470,300 |
| 2025/05/08 | 1,842 | 1,842 | 1,793.5 | 1,797.5 | -47 | -2.5% | 2,533,500 |
| 2025/05/07 | 1,859.5 | 1,875 | 1,831 | 1,844.5 | -4 | -0.2% | 3,137,100 |
| 2025/05/02 | 1,858.5 | 1,859.5 | 1,833 | 1,848.5 | -1.5 | -0.1% | 3,059,600 |
| 2025/05/01 | 1,842.5 | 1,854.5 | 1,821.5 | 1,850 | -2 | -0.1% | 2,782,500 |
| 2025/04/30 | 1,811 | 1,860 | 1,804 | 1,852 | +67 | +3.8% | 6,428,600 |
| 2025/04/28 | 1,785 | 1,813.5 | 1,770.5 | 1,785 | +25.5 | +1.4% | 4,294,000 |
| 2025/04/25 | 1,715.5 | 1,769 | 1,711.5 | 1,759.5 | +36.5 | +2.1% | 3,358,900 |
| 2025/04/24 | 1,715 | 1,728.5 | 1,709.5 | 1,723 | -7 | -0.4% | 4,569,600 |
| 2025/04/23 | 1,726.5 | 1,741 | 1,710 | 1,730 | +29 | +1.7% | 3,434,400 |
51～
100
件表示中 / 3785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 | 206,600円 | -3.3% | -16.8% | 3.39% | 8.43倍 | 0.56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 | 572,700円 | +4.4% | +29.4% | 1.40% | 10.87倍 | 1.15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 | 427,600円 | -1.4% | -13.0% | 2.46% | 13.18倍 | 0.99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 | 70,700円 | -0.2% | +6.1% | 0.00% | 4.92倍 | 0.41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 | 153,100円 | -4.5% | -17.8% | 3.27% | 6.34倍 | 0.91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
