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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 1,525.5 | 1,559 | 1,506.5 | 1,527 | +7.5 | +0.5% | 1,347,700 |
| 2018/12/25 | 1,567 | 1,571.5 | 1,506 | 1,519.5 | -72 | -4.5% | 1,792,500 |
| 2018/12/21 | 1,637 | 1,641 | 1,589.5 | 1,591.5 | -43.5 | -2.7% | 3,475,300 |
| 2018/12/20 | 1,641 | 1,664 | 1,619.5 | 1,635 | +31 | +1.9% | 3,075,300 |
| 2018/12/19 | 1,669 | 1,669 | 1,593.5 | 1,604 | -70.5 | -4.2% | 3,055,900 |
| 2018/12/18 | 1,705.5 | 1,718 | 1,668.5 | 1,674.5 | -31.5 | -1.8% | 1,795,000 |
| 2018/12/17 | 1,679.5 | 1,715 | 1,674.5 | 1,706 | +32 | +1.9% | 1,756,100 |
| 2018/12/14 | 1,685 | 1,699.5 | 1,663.5 | 1,674 | -10 | -0.6% | 2,745,600 |
| 2018/12/13 | 1,735.5 | 1,739.5 | 1,673.5 | 1,684 | -57 | -3.3% | 2,688,600 |
| 2018/12/12 | 1,729 | 1,746.5 | 1,728 | 1,741 | +29.5 | +1.7% | 2,234,400 |
| 2018/12/11 | 1,708 | 1,733 | 1,706.5 | 1,711.5 | +13.5 | +0.8% | 1,690,000 |
| 2018/12/10 | 1,736 | 1,736 | 1,691 | 1,698 | -43.5 | -2.5% | 1,710,500 |
| 2018/12/07 | 1,720 | 1,749 | 1,717 | 1,741.5 | +41 | +2.4% | 1,935,200 |
| 2018/12/06 | 1,710 | 1,723 | 1,677 | 1,700.5 | -32 | -1.8% | 2,351,400 |
| 2018/12/05 | 1,720 | 1,746 | 1,719 | 1,732.5 | +6.5 | +0.4% | 1,409,300 |
| 2018/12/04 | 1,729.5 | 1,757.5 | 1,718 | 1,726 | -14 | -0.8% | 2,280,500 |
| 2018/12/03 | 1,727.5 | 1,742.5 | 1,715.5 | 1,740 | +38 | +2.2% | 1,580,000 |
| 2018/11/30 | 1,748 | 1,749.5 | 1,702 | 1,702 | -44 | -2.5% | 3,739,800 |
| 2018/11/29 | 1,753 | 1,766.5 | 1,740 | 1,746 | ±0 | ±0% | 1,137,800 |
| 2018/11/28 | 1,737.5 | 1,749.5 | 1,725.5 | 1,746 | +8 | +0.5% | 1,587,100 |
| 2018/11/27 | 1,726 | 1,742.5 | 1,698 | 1,738 | +9 | +0.5% | 2,398,000 |
| 2018/11/26 | 1,741 | 1,770 | 1,718 | 1,729 | -15.5 | -0.9% | 1,722,200 |
| 2018/11/22 | 1,714.5 | 1,748.5 | 1,714 | 1,744.5 | +21.5 | +1.2% | 1,463,000 |
| 2018/11/21 | 1,715 | 1,742.5 | 1,708 | 1,723 | -4.5 | -0.3% | 2,272,500 |
| 2018/11/20 | 1,676.5 | 1,736.5 | 1,676.5 | 1,727.5 | +51 | +3% | 1,730,200 |
| 2018/11/19 | 1,662 | 1,681.5 | 1,660 | 1,676.5 | +17.5 | +1.1% | 899,700 |
| 2018/11/16 | 1,669 | 1,691.5 | 1,655.5 | 1,659 | -29 | -1.7% | 1,935,500 |
| 2018/11/15 | 1,651 | 1,690 | 1,640.5 | 1,688 | +39 | +2.4% | 2,159,300 |
| 2018/11/14 | 1,592.5 | 1,656.5 | 1,591.5 | 1,649 | +58 | +3.6% | 1,616,700 |
| 2018/11/13 | 1,614 | 1,625.5 | 1,576 | 1,591 | -37 | -2.3% | 1,765,600 |
| 2018/11/12 | 1,620.5 | 1,637.5 | 1,620 | 1,628 | +11 | +0.7% | 1,223,000 |
| 2018/11/09 | 1,608.5 | 1,624.5 | 1,606.5 | 1,617 | +8.5 | +0.5% | 1,278,000 |
| 2018/11/08 | 1,580 | 1,608.5 | 1,575.5 | 1,608.5 | +55 | +3.5% | 1,621,600 |
| 2018/11/07 | 1,586 | 1,589.5 | 1,546.5 | 1,553.5 | -32 | -2% | 1,686,500 |
| 2018/11/06 | 1,577 | 1,598.5 | 1,573 | 1,585.5 | +9.5 | +0.6% | 1,369,800 |
| 2018/11/05 | 1,592 | 1,592 | 1,572.5 | 1,576 | -34.5 | -2.1% | 1,326,800 |
| 2018/11/02 | 1,629 | 1,629.5 | 1,588.5 | 1,610.5 | -28.5 | -1.7% | 2,350,500 |
| 2018/11/01 | 1,633 | 1,664 | 1,621 | 1,639 | +10.5 | +0.6% | 1,721,800 |
| 2018/10/31 | 1,614.5 | 1,636.5 | 1,606.5 | 1,628.5 | -4.5 | -0.3% | 2,081,400 |
| 2018/10/30 | 1,692.5 | 1,702.5 | 1,624 | 1,633 | -59.5 | -3.5% | 2,650,500 |
| 2018/10/29 | 1,635.5 | 1,702 | 1,620.5 | 1,692.5 | +80.5 | +5% | 2,501,200 |
| 2018/10/26 | 1,611 | 1,629 | 1,591 | 1,612 | +2.5 | +0.2% | 1,658,800 |
| 2018/10/25 | 1,626 | 1,629 | 1,603.5 | 1,609.5 | -23.5 | -1.4% | 2,078,500 |
| 2018/10/24 | 1,625 | 1,642 | 1,617.5 | 1,633 | +21.5 | +1.3% | 1,558,700 |
| 2018/10/23 | 1,663.5 | 1,665 | 1,610.5 | 1,611.5 | -82 | -4.8% | 1,770,000 |
| 2018/10/22 | 1,681 | 1,703.5 | 1,677.5 | 1,693.5 | +9 | +0.5% | 984,000 |
| 2018/10/19 | 1,676 | 1,687.5 | 1,662 | 1,684.5 | +7.5 | +0.4% | 1,151,400 |
| 2018/10/18 | 1,673.5 | 1,689 | 1,666 | 1,677 | +16.5 | +1% | 845,000 |
| 2018/10/17 | 1,649 | 1,667.5 | 1,641 | 1,660.5 | +20.5 | +1.3% | 801,200 |
| 2018/10/16 | 1,623.5 | 1,643 | 1,616.5 | 1,640 | +20 | +1.2% | 1,141,100 |
1551～
1600
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% | 7.36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 |
市場注目の銘柄
チャート関連のコラム
