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
2020/06/25	1,361	1,380	1,350.5	1,372	+12	+0.9%	2,748,200
2020/06/24	1,381	1,386.5	1,358.5	1,360	-29.5	-2.1%	3,003,900
2020/06/23	1,394	1,400	1,382	1,389.5	-4.5	-0.3%	1,853,900
2020/06/22	1,410	1,418	1,392.5	1,394	-16	-1.1%	1,343,500
2020/06/19	1,407.5	1,411	1,397	1,410	+9	+0.6%	3,653,700
2020/06/18	1,408	1,413	1,397	1,401	-7	-0.5%	1,690,300
2020/06/17	1,428.5	1,440	1,408	1,408	-6.5	-0.5%	1,733,500
2020/06/16	1,395	1,420.5	1,382	1,414.5	+2	+0.1%	3,113,000
2020/06/15	1,421	1,446.5	1,411	1,412.5	-17.5	-1.2%	1,968,400
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

1251～ 1300 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