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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,722.5 | 1,734 | 1,703.5 | 1,723 | +2.5 | +0.1% | 1,737,200 |
| 2018/07/31 | 1,751.5 | 1,755 | 1,719 | 1,720.5 | -52.5 | -3% | 1,958,800 |
| 2018/07/30 | 1,772.5 | 1,779.5 | 1,762.5 | 1,773 | -13 | -0.7% | 1,126,700 |
| 2018/07/27 | 1,798.5 | 1,807.5 | 1,770 | 1,786 | +0.5 | ±0% | 1,766,800 |
| 2018/07/26 | 1,778.5 | 1,789.5 | 1,773.5 | 1,785.5 | +24 | +1.4% | 1,242,600 |
| 2018/07/25 | 1,758.5 | 1,774 | 1,754 | 1,761.5 | +19 | +1.1% | 1,341,000 |
| 2018/07/24 | 1,735 | 1,759.5 | 1,735 | 1,742.5 | +18 | +1% | 1,480,700 |
| 2018/07/23 | 1,734.5 | 1,739 | 1,716 | 1,724.5 | -20.5 | -1.2% | 1,150,900 |
| 2018/07/20 | 1,738 | 1,754 | 1,726 | 1,745 | +26.5 | +1.5% | 2,562,900 |
| 2018/07/19 | 1,731.5 | 1,731.5 | 1,714 | 1,718.5 | -25 | -1.4% | 1,125,900 |
| 2018/07/18 | 1,730 | 1,754.5 | 1,729 | 1,743.5 | +31.5 | +1.8% | 2,026,100 |
| 2018/07/17 | 1,681 | 1,720 | 1,671.5 | 1,712 | +37 | +2.2% | 1,493,700 |
| 2018/07/13 | 1,667 | 1,679 | 1,655 | 1,675 | -11 | -0.7% | 1,841,400 |
| 2018/07/12 | 1,695.5 | 1,713.5 | 1,679 | 1,686 | +10.5 | +0.6% | 1,789,700 |
| 2018/07/11 | 1,675.5 | 1,681 | 1,660.5 | 1,675.5 | -1.5 | -0.1% | 1,259,300 |
| 2018/07/10 | 1,712.5 | 1,715.5 | 1,677 | 1,677 | -48.5 | -2.8% | 1,990,400 |
| 2018/07/09 | 1,700 | 1,735.5 | 1,700 | 1,725.5 | +33.5 | +2% | 1,195,900 |
| 2018/07/06 | 1,647 | 1,698.5 | 1,644.5 | 1,692 | +37 | +2.2% | 1,739,000 |
| 2018/07/05 | 1,663.5 | 1,666.5 | 1,642.5 | 1,655 | +3 | +0.2% | 1,550,200 |
| 2018/07/04 | 1,625 | 1,661.5 | 1,625 | 1,652 | +23 | +1.4% | 1,048,400 |
| 2018/07/03 | 1,642.5 | 1,643.5 | 1,618 | 1,629 | -13.5 | -0.8% | 1,439,200 |
| 2018/07/02 | 1,660 | 1,678 | 1,641 | 1,642.5 | -18.5 | -1.1% | 1,247,800 |
| 2018/06/29 | 1,655.5 | 1,670.5 | 1,638 | 1,661 | +5 | +0.3% | 1,654,500 |
| 2018/06/28 | 1,682 | 1,684 | 1,645.5 | 1,656 | -18 | -1.1% | 2,072,500 |
| 2018/06/27 | 1,671 | 1,678 | 1,651.5 | 1,674 | -12 | -0.7% | 1,288,000 |
| 2018/06/26 | 1,648 | 1,689 | 1,641 | 1,686 | +38.5 | +2.3% | 1,208,700 |
| 2018/06/25 | 1,648 | 1,659.5 | 1,636 | 1,647.5 | -1.5 | -0.1% | 903,400 |
| 2018/06/22 | 1,647 | 1,653.5 | 1,640.5 | 1,649 | -7 | -0.4% | 824,100 |
| 2018/06/21 | 1,664 | 1,670.5 | 1,650.5 | 1,656 | -20 | -1.2% | 969,500 |
| 2018/06/20 | 1,660 | 1,677 | 1,644.5 | 1,676 | +23.5 | +1.4% | 1,453,800 |
| 2018/06/19 | 1,651.5 | 1,677.5 | 1,645 | 1,652.5 | -3.5 | -0.2% | 1,633,600 |
| 2018/06/18 | 1,691 | 1,694.5 | 1,655 | 1,656 | -39.5 | -2.3% | 1,238,400 |
| 2018/06/15 | 1,707.5 | 1,714.5 | 1,684 | 1,695.5 | -4 | -0.2% | 2,531,700 |
| 2018/06/14 | 1,712 | 1,720 | 1,697.5 | 1,699.5 | -13.5 | -0.8% | 1,233,200 |
| 2018/06/13 | 1,697 | 1,723.5 | 1,697 | 1,713 | +19.5 | +1.2% | 1,561,500 |
| 2018/06/12 | 1,682 | 1,699.5 | 1,668.5 | 1,693.5 | +10.5 | +0.6% | 1,639,800 |
| 2018/06/11 | 1,692 | 1,709 | 1,680 | 1,683 | -9 | -0.5% | 1,340,900 |
| 2018/06/08 | 1,697 | 1,700 | 1,684.5 | 1,692 | +1 | +0.1% | 2,262,400 |
| 2018/06/07 | 1,667.5 | 1,694 | 1,662.5 | 1,691 | +25 | +1.5% | 1,708,600 |
| 2018/06/06 | 1,669 | 1,679 | 1,659 | 1,666 | -7 | -0.4% | 1,763,800 |
| 2018/06/05 | 1,682.5 | 1,682.5 | 1,662 | 1,673 | +4.5 | +0.3% | 1,541,600 |
| 2018/06/04 | 1,660 | 1,684.5 | 1,653.5 | 1,668.5 | +21 | +1.3% | 1,540,200 |
| 2018/06/01 | 1,645.5 | 1,654 | 1,601.5 | 1,647.5 | -38 | -2.3% | 3,772,700 |
| 2018/05/31 | 1,684.5 | 1,689.5 | 1,665.5 | 1,685.5 | +5 | +0.3% | 5,184,100 |
| 2018/05/30 | 1,660 | 1,684.5 | 1,649.5 | 1,680.5 | +7 | +0.4% | 2,308,800 |
| 2018/05/29 | 1,661.5 | 1,679.5 | 1,653.5 | 1,673.5 | -3 | -0.2% | 1,545,400 |
| 2018/05/28 | 1,658 | 1,677.5 | 1,656.5 | 1,676.5 | +12 | +0.7% | 1,327,600 |
| 2018/05/25 | 1,670.5 | 1,681 | 1,656 | 1,664.5 | -15.5 | -0.9% | 1,694,400 |
| 2018/05/24 | 1,690.5 | 1,702.5 | 1,675 | 1,680 | -18 | -1.1% | 1,664,300 |
| 2018/05/23 | 1,718 | 1,729.5 | 1,691.5 | 1,698 | +4 | +0.2% | 2,053,300 |
1651～
1700
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
