中部電力

9502 / 東証プライム / 電気・ガス業日経225銘柄

1,851.5 -29.5 (-1.57%)

株価：2025/08/04 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
2020/09/08	1,301	1,311	1,294	1,310.5	+7.5	+0.6%	1,540,800
2020/09/07	1,310.5	1,314.5	1,301	1,303	-10	-0.8%	1,573,400
2020/09/04	1,309.5	1,319	1,300.5	1,313	-0.5	±0%	1,486,800
2020/09/03	1,325.5	1,327.5	1,305	1,313.5	-8	-0.6%	2,361,500
2020/09/02	1,314	1,324.5	1,310	1,321.5	+3.5	+0.3%	1,151,100
2020/09/01	1,308.5	1,321	1,307.5	1,318	+8.5	+0.6%	1,424,000
2020/08/31	1,307	1,331.5	1,304.5	1,309.5	+2.5	+0.2%	2,057,900
2020/08/28	1,311	1,328	1,298	1,307	+6.5	+0.5%	1,876,800
2020/08/27	1,303.5	1,310	1,297.5	1,300.5	-20.5	-1.6%	1,433,300
2020/08/26	1,317	1,321.5	1,311.5	1,321	-7.5	-0.6%	1,250,400
2020/08/25	1,337.5	1,344.5	1,325.5	1,328.5	+14.5	+1.1%	1,535,900
2020/08/24	1,318.5	1,327.5	1,311.5	1,314	-3.5	-0.3%	1,209,800
2020/08/21	1,318.5	1,325	1,308	1,317.5	+3.5	+0.3%	922,100
2020/08/20	1,310	1,322	1,307	1,314	+2.5	+0.2%	1,526,500
2020/08/19	1,299.5	1,314.5	1,295	1,311.5	-1.5	-0.1%	1,285,900
2020/08/18	1,320	1,329	1,301.5	1,313	-5	-0.4%	1,633,400
2020/08/17	1,323.5	1,335.5	1,318	1,318	-3	-0.2%	1,368,600
2020/08/14	1,317	1,325	1,309	1,321	+5	+0.4%	1,570,200
2020/08/13	1,313	1,318.5	1,289	1,316	+9.5	+0.7%	3,026,700
2020/08/12	1,266	1,312.5	1,266	1,306.5	+35	+2.8%	2,531,900
2020/08/11	1,252	1,281	1,251.5	1,271.5	+34.5	+2.8%	2,705,100
2020/08/07	1,237.5	1,243	1,226.5	1,237	+6	+0.5%	1,763,300
2020/08/06	1,239.5	1,251.5	1,226.5	1,231	+2.5	+0.2%	2,063,900
2020/08/05	1,244.5	1,245.5	1,209	1,228.5	-28.5	-2.3%	3,184,200
2020/08/04	1,251.5	1,262	1,244	1,257	+5	+0.4%	2,034,200
2020/08/03	1,251	1,268	1,222	1,252	-2.5	-0.2%	2,109,100
2020/07/31	1,275	1,286	1,253	1,254.5	-18.5	-1.5%	2,205,400
2020/07/30	1,293.5	1,297.5	1,271	1,273	-33.5	-2.6%	3,047,500
2020/07/29	1,312.5	1,333	1,302	1,306.5	-9.5	-0.7%	2,292,300
2020/07/28	1,330	1,338	1,315	1,316	-28.5	-2.1%	1,587,500
2020/07/27	1,320.5	1,346	1,313.5	1,344.5	+15.5	+1.2%	1,600,400
2020/07/22	1,330	1,342	1,327	1,329	-6.5	-0.5%	1,670,200
2020/07/21	1,352	1,356	1,333	1,335.5	-29	-2.1%	2,246,600
2020/07/20	1,366	1,374	1,353	1,364.5	-2	-0.1%	892,800
2020/07/17	1,354.5	1,371.5	1,354.5	1,366.5	+5.5	+0.4%	1,632,600
2020/07/16	1,385.5	1,400	1,356	1,361	-21	-1.5%	1,902,600
2020/07/15	1,371.5	1,401	1,370	1,382	+17	+1.2%	2,290,900
2020/07/14	1,380.5	1,385.5	1,361	1,365	-3.5	-0.3%	2,418,400
2020/07/13	1,351.5	1,369	1,347.5	1,368.5	+34	+2.5%	2,017,100
2020/07/10	1,350	1,354	1,334.5	1,334.5	-14	-1%	1,749,000
2020/07/09	1,330.5	1,353	1,324	1,348.5	+14	+1%	2,126,600
2020/07/08	1,339.5	1,359	1,334.5	1,334.5	+3	+0.2%	1,904,600
2020/07/07	1,342	1,342	1,324	1,331.5	-21	-1.6%	2,351,500
2020/07/06	1,336	1,362	1,334.5	1,352.5	+20.5	+1.5%	1,517,500
2020/07/03	1,343	1,348.5	1,323.5	1,332	-8	-0.6%	1,159,900
2020/07/02	1,340	1,346	1,327.5	1,340	+14	+1.1%	2,258,100
2020/07/01	1,360	1,363.5	1,323	1,326	-26	-1.9%	2,302,900
2020/06/30	1,373	1,373.5	1,350.5	1,352	-16.5	-1.2%	2,880,200
2020/06/29	1,374	1,378	1,358	1,368.5	-5.5	-0.4%	2,251,700
2020/06/26	1,386.5	1,386.5	1,366.5	1,374	+2	+0.1%	2,139,300

1201～ 1250 件表示中 / 3755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	185,100円	-3.3%	-16.8%	3.78%	7.56倍	0.50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	531,700円	+4.4%	+29.4%	1.50%	10.35倍	1.10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	392,000円	-1.4%	-13.0%	2.68%	12.16倍	0.91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	58,400円	-0.2%	+6.1%	0.00%	4.07倍	0.34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	133,800円	-4.5%	-17.8%	3.74%	5.54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