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 |
|---|---|---|---|---|---|---|---|
| 2021/01/22 | 1,300 | 1,313.5 | 1,292.5 | 1,308 | +1.5 | +0.1% | 1,397,100 |
| 2021/01/21 | 1,315.5 | 1,327 | 1,300 | 1,306.5 | -9.5 | -0.7% | 1,785,900 |
| 2021/01/20 | 1,298.5 | 1,316.5 | 1,293.5 | 1,316 | +2 | +0.2% | 1,436,800 |
| 2021/01/19 | 1,298 | 1,322.5 | 1,286 | 1,314 | +11 | +0.8% | 1,549,000 |
| 2021/01/18 | 1,296 | 1,307.5 | 1,293 | 1,303 | +4.5 | +0.3% | 1,028,800 |
| 2021/01/15 | 1,311 | 1,315 | 1,296.5 | 1,298.5 | -25.5 | -1.9% | 1,888,500 |
| 2021/01/14 | 1,319 | 1,333 | 1,314.5 | 1,324 | +3 | +0.2% | 1,489,800 |
| 2021/01/13 | 1,341.5 | 1,348.5 | 1,312.5 | 1,321 | -23 | -1.7% | 2,237,700 |
| 2021/01/12 | 1,293.5 | 1,346.5 | 1,288.5 | 1,344 | +44.5 | +3.4% | 3,400,600 |
| 2021/01/08 | 1,278 | 1,299.5 | 1,272 | 1,299.5 | +7 | +0.5% | 2,198,600 |
| 2021/01/07 | 1,302.5 | 1,310 | 1,290 | 1,292.5 | +18.5 | +1.5% | 2,079,000 |
| 2021/01/06 | 1,237 | 1,278 | 1,236 | 1,274 | +25.5 | +2% | 1,941,900 |
| 2021/01/05 | 1,243.5 | 1,249 | 1,235.5 | 1,248.5 | +3.5 | +0.3% | 1,312,400 |
| 2021/01/04 | 1,252 | 1,254 | 1,235.5 | 1,245 | +2 | +0.2% | 1,083,400 |
| 2020/12/30 | 1,248 | 1,252.5 | 1,238 | 1,243 | -5 | -0.4% | 1,286,500 |
| 2020/12/29 | 1,242.5 | 1,251.5 | 1,238.5 | 1,248 | +11.5 | +0.9% | 1,321,600 |
| 2020/12/28 | 1,233 | 1,237 | 1,226 | 1,236.5 | +9 | +0.7% | 1,511,500 |
| 2020/12/25 | 1,225 | 1,229.5 | 1,221.5 | 1,227.5 | +7.5 | +0.6% | 711,000 |
| 2020/12/24 | 1,220 | 1,229 | 1,216.5 | 1,220 | +4.5 | +0.4% | 980,000 |
| 2020/12/23 | 1,216.5 | 1,219.5 | 1,211.5 | 1,215.5 | +3 | +0.2% | 1,037,800 |
| 2020/12/22 | 1,218 | 1,221 | 1,208.5 | 1,212.5 | -17 | -1.4% | 1,373,100 |
| 2020/12/21 | 1,238 | 1,243.5 | 1,222.5 | 1,229.5 | -11.5 | -0.9% | 1,445,300 |
| 2020/12/18 | 1,221.5 | 1,241 | 1,221.5 | 1,241 | +22 | +1.8% | 2,632,500 |
| 2020/12/17 | 1,214.5 | 1,221 | 1,206 | 1,219 | -2.5 | -0.2% | 1,680,200 |
| 2020/12/16 | 1,232 | 1,235.5 | 1,221.5 | 1,221.5 | -3 | -0.2% | 1,337,800 |
| 2020/12/15 | 1,233 | 1,235 | 1,224 | 1,224.5 | -13.5 | -1.1% | 1,521,800 |
| 2020/12/14 | 1,238.5 | 1,252.5 | 1,236.5 | 1,238 | -6 | -0.5% | 1,458,100 |
| 2020/12/11 | 1,227.5 | 1,244.5 | 1,225.5 | 1,244 | +13 | +1.1% | 1,615,000 |
| 2020/12/10 | 1,236.5 | 1,241 | 1,228 | 1,231 | +1.5 | +0.1% | 1,724,400 |
| 2020/12/09 | 1,228 | 1,235.5 | 1,218 | 1,229.5 | -7 | -0.6% | 2,069,700 |
| 2020/12/08 | 1,242.5 | 1,245 | 1,236.5 | 1,236.5 | -5 | -0.4% | 1,192,900 |
| 2020/12/07 | 1,253 | 1,254.5 | 1,235 | 1,241.5 | -12 | -1% | 1,998,500 |
| 2020/12/04 | 1,252 | 1,261.5 | 1,250.5 | 1,253.5 | -3.5 | -0.3% | 1,035,300 |
| 2020/12/03 | 1,260.5 | 1,265.5 | 1,250.5 | 1,257 | +2.5 | +0.2% | 1,635,100 |
| 2020/12/02 | 1,269 | 1,269 | 1,238.5 | 1,254.5 | -4.5 | -0.4% | 2,560,400 |
| 2020/12/01 | 1,266.5 | 1,274.5 | 1,239 | 1,259 | +1.5 | +0.1% | 2,756,900 |
| 2020/11/30 | 1,262 | 1,266 | 1,240 | 1,257.5 | -18.5 | -1.4% | 7,391,200 |
| 2020/11/27 | 1,279.5 | 1,283 | 1,266 | 1,276 | +2.5 | +0.2% | 2,391,100 |
| 2020/11/26 | 1,290.5 | 1,290.5 | 1,270.5 | 1,273.5 | -23.5 | -1.8% | 1,738,600 |
| 2020/11/25 | 1,339.5 | 1,339.5 | 1,287 | 1,297 | -34 | -2.6% | 2,995,900 |
| 2020/11/24 | 1,330 | 1,344.5 | 1,327.5 | 1,331 | +25.5 | +2% | 3,068,000 |
| 2020/11/20 | 1,307 | 1,321 | 1,301 | 1,305.5 | -6.5 | -0.5% | 2,260,500 |
| 2020/11/19 | 1,287 | 1,312.5 | 1,281.5 | 1,312 | +26.5 | +2.1% | 2,833,200 |
| 2020/11/18 | 1,276 | 1,285.5 | 1,273 | 1,285.5 | -3.5 | -0.3% | 1,795,000 |
| 2020/11/17 | 1,269.5 | 1,291 | 1,267 | 1,289 | +20.5 | +1.6% | 1,981,300 |
| 2020/11/16 | 1,272 | 1,281 | 1,266.5 | 1,268.5 | -1 | -0.1% | 1,685,700 |
| 2020/11/13 | 1,265 | 1,277 | 1,254 | 1,269.5 | -7 | -0.5% | 1,362,700 |
| 2020/11/12 | 1,292 | 1,298 | 1,274.5 | 1,276.5 | -15 | -1.2% | 1,494,200 |
| 2020/11/11 | 1,289.5 | 1,302.5 | 1,272 | 1,291.5 | +21.5 | +1.7% | 3,106,100 |
| 2020/11/10 | 1,262.5 | 1,281.5 | 1,257 | 1,270 | +13 | +1% | 3,599,900 |
1051～
1100
件表示中 / 3696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 | 180,400円 | -3.3% | -16.8% | 3.88% | 7.37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 | 482,400円 | +4.4% | +29.4% | 1.66% | 13.12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 | 369,800円 | -1.4% | -13.0% | 2.84% | 11.56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 | 41,800円 | -0.2% | +6.1% | 0.00% | 2.92倍 | 0.25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 | 131,900円 | -4.5% | -17.8% | 3.79% | 5.45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
