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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 1,379 | 1,379 | 1,355 | 1,372 | -1 | -0.1% | 1,197,000 |
| 2021/04/02 | 1,390 | 1,399 | 1,368 | 1,373 | -20 | -1.4% | 1,315,100 |
| 2021/04/01 | 1,421 | 1,430 | 1,385.5 | 1,393 | -32 | -2.2% | 1,795,700 |
| 2021/03/31 | 1,411 | 1,435 | 1,406.5 | 1,425 | +2.5 | +0.2% | 3,052,600 |
| 2021/03/30 | 1,439 | 1,446.5 | 1,417 | 1,422.5 | -38 | -2.6% | 2,105,000 |
| 2021/03/29 | 1,472.5 | 1,477.5 | 1,444.5 | 1,460.5 | -3.5 | -0.2% | 2,843,800 |
| 2021/03/26 | 1,459 | 1,469 | 1,452.5 | 1,464 | +7.5 | +0.5% | 2,073,500 |
| 2021/03/25 | 1,447.5 | 1,468 | 1,432.5 | 1,456.5 | +35.5 | +2.5% | 2,377,800 |
| 2021/03/24 | 1,451.5 | 1,456 | 1,421 | 1,421 | -25.5 | -1.8% | 2,141,100 |
| 2021/03/23 | 1,448 | 1,473.5 | 1,445 | 1,446.5 | -2.5 | -0.2% | 2,064,400 |
| 2021/03/22 | 1,442 | 1,459 | 1,441 | 1,449 | +9 | +0.6% | 1,973,800 |
| 2021/03/19 | 1,436 | 1,454 | 1,418.5 | 1,440 | +9 | +0.6% | 4,460,900 |
| 2021/03/18 | 1,413.5 | 1,432.5 | 1,410.5 | 1,431 | +13.5 | +1% | 2,394,000 |
| 2021/03/17 | 1,422.5 | 1,425.5 | 1,408.5 | 1,417.5 | -10.5 | -0.7% | 1,875,200 |
| 2021/03/16 | 1,431.5 | 1,440 | 1,419.5 | 1,428 | -7.5 | -0.5% | 1,538,400 |
| 2021/03/15 | 1,417 | 1,440.5 | 1,416 | 1,435.5 | +25.5 | +1.8% | 1,752,500 |
| 2021/03/12 | 1,422 | 1,424 | 1,393 | 1,410 | -14.5 | -1% | 2,409,200 |
| 2021/03/11 | 1,405 | 1,430 | 1,402 | 1,424.5 | +16.5 | +1.2% | 2,512,600 |
| 2021/03/10 | 1,386.5 | 1,418.5 | 1,384 | 1,408 | +10 | +0.7% | 2,429,200 |
| 2021/03/09 | 1,357.5 | 1,400 | 1,355 | 1,398 | +49 | +3.6% | 4,380,900 |
| 2021/03/08 | 1,318 | 1,352 | 1,317.5 | 1,349 | +37.5 | +2.9% | 2,787,100 |
| 2021/03/05 | 1,311.5 | 1,315 | 1,300.5 | 1,311.5 | +7 | +0.5% | 1,936,400 |
| 2021/03/04 | 1,314 | 1,315 | 1,289 | 1,304.5 | -10.5 | -0.8% | 2,436,900 |
| 2021/03/03 | 1,315 | 1,319 | 1,307 | 1,315 | +5.5 | +0.4% | 1,408,200 |
| 2021/03/02 | 1,320 | 1,320.5 | 1,301.5 | 1,309.5 | -11 | -0.8% | 2,003,800 |
| 2021/03/01 | 1,307 | 1,320.5 | 1,300 | 1,320.5 | +13 | +1% | 1,568,400 |
| 2021/02/26 | 1,331 | 1,334.5 | 1,304 | 1,307.5 | -18.5 | -1.4% | 2,727,600 |
| 2021/02/25 | 1,331 | 1,341.5 | 1,325.5 | 1,326 | -0.5 | ±0% | 1,548,200 |
| 2021/02/24 | 1,339.5 | 1,339.5 | 1,313.5 | 1,326.5 | +4 | +0.3% | 1,604,000 |
| 2021/02/22 | 1,325 | 1,335.5 | 1,318.5 | 1,322.5 | +6.5 | +0.5% | 1,573,300 |
| 2021/02/19 | 1,341.5 | 1,344.5 | 1,314 | 1,316 | -29 | -2.2% | 2,041,700 |
| 2021/02/18 | 1,336 | 1,348.5 | 1,327 | 1,345 | +20.5 | +1.5% | 1,731,600 |
| 2021/02/17 | 1,326.5 | 1,334 | 1,323 | 1,324.5 | -0.5 | ±0% | 1,189,200 |
| 2021/02/16 | 1,330 | 1,334.5 | 1,320.5 | 1,325 | -3.5 | -0.3% | 1,166,200 |
| 2021/02/15 | 1,341.5 | 1,344 | 1,322.5 | 1,328.5 | -10 | -0.7% | 1,666,700 |
| 2021/02/12 | 1,347 | 1,354 | 1,331.5 | 1,338.5 | -14.5 | -1.1% | 1,946,600 |
| 2021/02/10 | 1,339 | 1,356 | 1,337 | 1,353 | ±0 | ±0% | 1,405,200 |
| 2021/02/09 | 1,351 | 1,361.5 | 1,344.5 | 1,353 | +3.5 | +0.3% | 1,559,200 |
| 2021/02/08 | 1,334.5 | 1,362.5 | 1,328.5 | 1,349.5 | +21 | +1.6% | 2,025,800 |
| 2021/02/05 | 1,313.5 | 1,331 | 1,301 | 1,328.5 | +12.5 | +0.9% | 2,415,300 |
| 2021/02/04 | 1,309 | 1,326.5 | 1,309 | 1,316 | +7.5 | +0.6% | 1,441,400 |
| 2021/02/03 | 1,294 | 1,311.5 | 1,290.5 | 1,308.5 | +15 | +1.2% | 1,615,000 |
| 2021/02/02 | 1,290.5 | 1,310 | 1,286.5 | 1,293.5 | -7.5 | -0.6% | 1,543,600 |
| 2021/02/01 | 1,309.5 | 1,310.5 | 1,273 | 1,301 | +19.5 | +1.5% | 1,800,200 |
| 2021/01/29 | 1,312 | 1,312.5 | 1,274 | 1,281.5 | -35 | -2.7% | 3,039,800 |
| 2021/01/28 | 1,311 | 1,323.5 | 1,298 | 1,316.5 | -21.5 | -1.6% | 2,880,700 |
| 2021/01/27 | 1,356 | 1,369 | 1,327.5 | 1,338 | -16.5 | -1.2% | 2,009,300 |
| 2021/01/26 | 1,325 | 1,357 | 1,317 | 1,354.5 | +36.5 | +2.8% | 2,351,700 |
| 2021/01/25 | 1,313 | 1,319 | 1,308.5 | 1,318 | +10 | +0.8% | 1,258,700 |
| 2021/01/22 | 1,300 | 1,313.5 | 1,292.5 | 1,308 | +1.5 | +0.1% | 1,397,100 |
1001～
1050
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 | 180,300円 | -3.3% | -16.8% | 3.88% | 7.36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 | 483,400円 | +4.4% | +29.4% | 1.65% | 13.15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 | 368,700円 | -1.4% | -13.0% | 2.85% | 11.53倍 | 0.87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
