中部電力

9502 / 東証プライム / 電気・ガス業日経225銘柄

1,804 -3.5 (-0.19%)

株価：2025/05/12 15:30 15分ディレイ

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
2020/06/12	1,417	1,437	1,409	1,430	+12	+0.8%	2,893,100
2020/06/11	1,404	1,423.5	1,398	1,418	+6.5	+0.5%	2,629,500
2020/06/10	1,424	1,432.5	1,410.5	1,411.5	-25.5	-1.8%	2,958,500
2020/06/09	1,438	1,449.5	1,427	1,437	-0.5	±0%	2,503,800
2020/06/08	1,447	1,448	1,422	1,437.5	-3.5	-0.2%	2,748,400
2020/06/05	1,432	1,454	1,432	1,441	-7.5	-0.5%	1,694,100
2020/06/04	1,461.5	1,467.5	1,442.5	1,448.5	-10.5	-0.7%	1,712,900
2020/06/03	1,478	1,483	1,450	1,459	-6	-0.4%	1,717,000
2020/06/02	1,469.5	1,472.5	1,451.5	1,465	-6.5	-0.4%	1,431,800
2020/06/01	1,473.5	1,475	1,459	1,471.5	+20.5	+1.4%	1,132,200
2020/05/29	1,464.5	1,474.5	1,445	1,451	-15	-1%	4,802,300
2020/05/28	1,480	1,489	1,459.5	1,466	+2.5	+0.2%	1,990,000
2020/05/27	1,440	1,463.5	1,440	1,463.5	+29.5	+2.1%	1,637,600
2020/05/26	1,429.5	1,435	1,417.5	1,434	+12	+0.8%	1,485,300
2020/05/25	1,433	1,436	1,416.5	1,422	-0.5	±0%	889,400
2020/05/22	1,431	1,443	1,420.5	1,422.5	-5.5	-0.4%	980,800
2020/05/21	1,441	1,447.5	1,428	1,428	-16.5	-1.1%	1,392,100
2020/05/20	1,456	1,462.5	1,435.5	1,444.5	-14	-1%	1,734,600
2020/05/19	1,441	1,462.5	1,436.5	1,458.5	+20	+1.4%	1,691,300
2020/05/18	1,440	1,451.5	1,426	1,438.5	-4.5	-0.3%	1,035,400
2020/05/15	1,449.5	1,465.5	1,437	1,443	+3	+0.2%	1,365,400
2020/05/14	1,460	1,468.5	1,437.5	1,440	-27	-1.8%	1,312,800
2020/05/13	1,442.5	1,473.5	1,441.5	1,467	+10	+0.7%	1,345,100
2020/05/12	1,449.5	1,464	1,441	1,457	+25	+1.7%	1,270,100
2020/05/11	1,439	1,453.5	1,428.5	1,432	-22	-1.5%	1,655,000
2020/05/08	1,432.5	1,473	1,428.5	1,454	+51	+3.6%	2,058,400
2020/05/07	1,429	1,432.5	1,383.5	1,403	-43	-3%	2,878,600
2020/05/01	1,456.5	1,472.5	1,435	1,446	-12.5	-0.9%	1,892,700
2020/04/30	1,533	1,537.5	1,456	1,458.5	-60.5	-4%	3,499,100
2020/04/28	1,520	1,527	1,512.5	1,519	+3	+0.2%	1,234,800
2020/04/27	1,527	1,531	1,513	1,516	-14.5	-0.9%	1,388,000
2020/04/24	1,545	1,545	1,520.5	1,530.5	-7	-0.5%	1,827,100
2020/04/23	1,548.5	1,548.5	1,527	1,537.5	-6.5	-0.4%	1,687,500
2020/04/22	1,527.5	1,554	1,522.5	1,544	+2	+0.1%	1,784,700
2020/04/21	1,513	1,547.5	1,507.5	1,542	+12.5	+0.8%	1,448,000
2020/04/20	1,536.5	1,541	1,518	1,529.5	-16	-1%	1,062,000
2020/04/17	1,555	1,562.5	1,533.5	1,545.5	-6	-0.4%	2,035,400
2020/04/16	1,522.5	1,557	1,519	1,551.5	+25.5	+1.7%	2,338,300
2020/04/15	1,511	1,527.5	1,495.5	1,526	+21.5	+1.4%	1,790,400
2020/04/14	1,500	1,511	1,490	1,504.5	+19	+1.3%	1,607,300
2020/04/13	1,473.5	1,498	1,467.5	1,485.5	-15	-1%	1,134,000
2020/04/10	1,463	1,502	1,449.5	1,500.5	+51	+3.5%	1,801,100
2020/04/09	1,478.5	1,479.5	1,431.5	1,449.5	-19	-1.3%	2,342,300
2020/04/08	1,461	1,494	1,460.5	1,468.5	+7.5	+0.5%	2,472,700
2020/04/07	1,464	1,475.5	1,432.5	1,461	-3	-0.2%	2,611,500
2020/04/06	1,433	1,480	1,430.5	1,464	+24.5	+1.7%	1,996,300
2020/04/03	1,436	1,471	1,422.5	1,439.5	+8.5	+0.6%	2,025,700
2020/04/02	1,477	1,477	1,431	1,431	-53.5	-3.6%	2,565,600
2020/04/01	1,503	1,525.5	1,467.5	1,484.5	-40	-2.6%	3,369,700
2020/03/31	1,559	1,559	1,500.5	1,524.5	-35.5	-2.3%	3,612,000

1201～ 1250 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	特色
中部電	180,400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	482,400円	+4.4%	+29.4%	1.66%	13.13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%	2.91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	131,900円	-4.5%	-17.8%	3.79%	5.46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