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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,364.5 | 1,378.5 | 1,355 | 1,374 | +11 | +0.8% | 3,522,100 |
| 2021/06/17 | 1,375 | 1,380.5 | 1,353 | 1,363 | -3.5 | -0.3% | 1,178,600 |
| 2021/06/16 | 1,389 | 1,389.5 | 1,366 | 1,366.5 | -6.5 | -0.5% | 1,310,700 |
| 2021/06/15 | 1,375.5 | 1,380 | 1,361 | 1,373 | +1 | +0.1% | 1,596,300 |
| 2021/06/14 | 1,381 | 1,385 | 1,361.5 | 1,372 | -5 | -0.4% | 1,408,100 |
| 2021/06/11 | 1,361.5 | 1,393 | 1,360.5 | 1,377 | +18.5 | +1.4% | 2,239,500 |
| 2021/06/10 | 1,366 | 1,384 | 1,354.5 | 1,358.5 | -1 | -0.1% | 1,596,900 |
| 2021/06/09 | 1,354 | 1,370.5 | 1,338 | 1,359.5 | +17 | +1.3% | 2,639,800 |
| 2021/06/08 | 1,311 | 1,350 | 1,310.5 | 1,342.5 | +28 | +2.1% | 1,711,100 |
| 2021/06/07 | 1,308.5 | 1,319 | 1,306 | 1,314.5 | +4 | +0.3% | 1,393,700 |
| 2021/06/04 | 1,315.5 | 1,321.5 | 1,307.5 | 1,310.5 | ±0 | ±0% | 1,140,600 |
| 2021/06/03 | 1,311.5 | 1,319 | 1,304.5 | 1,310.5 | +1.5 | +0.1% | 1,326,500 |
| 2021/06/02 | 1,300.5 | 1,309 | 1,292 | 1,309 | +5 | +0.4% | 1,821,300 |
| 2021/06/01 | 1,315 | 1,316 | 1,297.5 | 1,304 | -7 | -0.5% | 1,214,000 |
| 2021/05/31 | 1,314 | 1,324.5 | 1,308 | 1,311 | -2.5 | -0.2% | 1,146,500 |
| 2021/05/28 | 1,307 | 1,320.5 | 1,306.5 | 1,313.5 | +13 | +1% | 1,613,900 |
| 2021/05/27 | 1,304 | 1,323 | 1,294 | 1,300.5 | -5.5 | -0.4% | 5,100,800 |
| 2021/05/26 | 1,316 | 1,320 | 1,303.5 | 1,306 | -20 | -1.5% | 1,925,600 |
| 2021/05/25 | 1,335 | 1,340 | 1,322.5 | 1,326 | -5.5 | -0.4% | 1,433,500 |
| 2021/05/24 | 1,325 | 1,335.5 | 1,316.5 | 1,331.5 | +5.5 | +0.4% | 1,450,000 |
| 2021/05/21 | 1,319.5 | 1,331 | 1,307 | 1,326 | -14.5 | -1.1% | 2,105,700 |
| 2021/05/20 | 1,340.5 | 1,349.5 | 1,338 | 1,340.5 | -14.5 | -1.1% | 1,110,600 |
| 2021/05/19 | 1,347.5 | 1,355 | 1,344 | 1,355 | +3.5 | +0.3% | 1,389,600 |
| 2021/05/18 | 1,350 | 1,356.5 | 1,335 | 1,351.5 | -16 | -1.2% | 2,048,100 |
| 2021/05/17 | 1,351.5 | 1,371.5 | 1,351.5 | 1,367.5 | +9 | +0.7% | 1,082,700 |
| 2021/05/14 | 1,362 | 1,365.5 | 1,354.5 | 1,358.5 | +10 | +0.7% | 1,103,000 |
| 2021/05/13 | 1,344.5 | 1,363 | 1,339 | 1,348.5 | +3.5 | +0.3% | 1,206,200 |
| 2021/05/12 | 1,348 | 1,357 | 1,326.5 | 1,345 | -22.5 | -1.6% | 1,759,200 |
| 2021/05/11 | 1,392.5 | 1,392.5 | 1,361 | 1,367.5 | +5 | +0.4% | 1,639,700 |
| 2021/05/10 | 1,368 | 1,375.5 | 1,349.5 | 1,362.5 | -8.5 | -0.6% | 1,565,900 |
| 2021/05/07 | 1,366.5 | 1,377.5 | 1,356.5 | 1,371 | +15 | +1.1% | 1,763,800 |
| 2021/05/06 | 1,333.5 | 1,364.5 | 1,320.5 | 1,356 | +35.5 | +2.7% | 3,150,500 |
| 2021/04/30 | 1,317.5 | 1,342 | 1,310 | 1,320.5 | +20 | +1.5% | 3,155,700 |
| 2021/04/28 | 1,292 | 1,309 | 1,292 | 1,300.5 | +14.5 | +1.1% | 1,846,600 |
| 2021/04/27 | 1,290 | 1,296.5 | 1,282.5 | 1,286 | -11 | -0.8% | 1,564,200 |
| 2021/04/26 | 1,302.5 | 1,304 | 1,291.5 | 1,297 | -5.5 | -0.4% | 1,116,100 |
| 2021/04/23 | 1,301 | 1,303.5 | 1,291 | 1,302.5 | +5 | +0.4% | 1,038,100 |
| 2021/04/22 | 1,303.5 | 1,308.5 | 1,290 | 1,297.5 | ±0 | ±0% | 1,256,400 |
| 2021/04/21 | 1,305.5 | 1,310.5 | 1,286 | 1,297.5 | -11.5 | -0.9% | 1,722,300 |
| 2021/04/20 | 1,312.5 | 1,318.5 | 1,305 | 1,309 | -4.5 | -0.3% | 1,460,300 |
| 2021/04/19 | 1,318 | 1,318 | 1,308.5 | 1,313.5 | -7.5 | -0.6% | 889,100 |
| 2021/04/16 | 1,332 | 1,336 | 1,319 | 1,321 | -8 | -0.6% | 1,210,900 |
| 2021/04/15 | 1,331 | 1,340.5 | 1,325.5 | 1,329 | +6 | +0.5% | 1,013,300 |
| 2021/04/14 | 1,321.5 | 1,332.5 | 1,312.5 | 1,323 | -12 | -0.9% | 2,061,900 |
| 2021/04/13 | 1,365 | 1,372.5 | 1,328.5 | 1,335 | -23 | -1.7% | 2,645,000 |
| 2021/04/12 | 1,351.5 | 1,367 | 1,346 | 1,358 | +9.5 | +0.7% | 1,160,300 |
| 2021/04/09 | 1,342 | 1,358 | 1,339.5 | 1,348.5 | +15 | +1.1% | 1,239,000 |
| 2021/04/08 | 1,363 | 1,367 | 1,329 | 1,333.5 | -26.5 | -1.9% | 1,637,900 |
| 2021/04/07 | 1,362.5 | 1,366 | 1,350.5 | 1,360 | -2.5 | -0.2% | 1,704,300 |
| 2021/04/06 | 1,388 | 1,388 | 1,356.5 | 1,362.5 | -9.5 | -0.7% | 1,413,400 |
951～
1000
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 | 180,100円 | -3.3% | -16.8% | 3.89% | 7.35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 | 484,000円 | +4.4% | +29.4% | 1.65% | 13.17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 | 368,200円 | -1.4% | -13.0% | 2.85% | 11.51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 | 41,400円 | -0.2% | +6.1% | 0.00% | 2.89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 | 131,500円 | -4.5% | -17.8% | 3.80% | 5.44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
