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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 2018/05/22 | 1,702 | 1,705 | 1,691 | 1,694 | -0.5 | ±0% | 1,211,000 |
| 2018/05/21 | 1,700.5 | 1,717.5 | 1,694 | 1,694.5 | -4 | -0.2% | 1,061,000 |
| 2018/05/18 | 1,704 | 1,704.5 | 1,686 | 1,698.5 | -9 | -0.5% | 2,249,500 |
| 2018/05/17 | 1,703 | 1,717 | 1,687 | 1,707.5 | -6 | -0.4% | 2,159,300 |
| 2018/05/16 | 1,732 | 1,739.5 | 1,711 | 1,713.5 | -19 | -1.1% | 2,333,700 |
| 2018/05/15 | 1,729.5 | 1,747 | 1,712 | 1,732.5 | -2 | -0.1% | 2,397,900 |
| 2018/05/14 | 1,730 | 1,741.5 | 1,722.5 | 1,734.5 | -7 | -0.4% | 2,228,200 |
| 2018/05/11 | 1,724.5 | 1,745.5 | 1,714 | 1,741.5 | +6 | +0.3% | 1,886,000 |
| 2018/05/10 | 1,775.5 | 1,777.5 | 1,732 | 1,735.5 | -35 | -2% | 2,731,500 |
| 2018/05/09 | 1,805 | 1,816 | 1,768.5 | 1,770.5 | -39 | -2.2% | 3,186,600 |
| 2018/05/08 | 1,793.5 | 1,822 | 1,790.5 | 1,809.5 | +16 | +0.9% | 2,645,800 |
| 2018/05/07 | 1,765 | 1,795.5 | 1,745 | 1,793.5 | +46.5 | +2.7% | 2,694,700 |
| 2018/05/02 | 1,754 | 1,757 | 1,727.5 | 1,747 | -13.5 | -0.8% | 2,570,200 |
| 2018/05/01 | 1,696.5 | 1,774.5 | 1,690.5 | 1,760.5 | +47 | +2.7% | 3,347,500 |
| 2018/04/27 | 1,729 | 1,735.5 | 1,712.5 | 1,713.5 | -27.5 | -1.6% | 4,021,400 |
| 2018/04/26 | 1,756 | 1,757.5 | 1,723.5 | 1,741 | -26 | -1.5% | 3,244,300 |
| 2018/04/25 | 1,727.5 | 1,768 | 1,727 | 1,767 | +33 | +1.9% | 2,321,300 |
| 2018/04/24 | 1,694 | 1,734 | 1,691.5 | 1,734 | +49.5 | +2.9% | 2,861,200 |
| 2018/04/23 | 1,673 | 1,690.5 | 1,662 | 1,684.5 | +10.5 | +0.6% | 2,055,400 |
| 2018/04/20 | 1,659.5 | 1,683.5 | 1,656 | 1,674 | +14 | +0.8% | 2,755,600 |
| 2018/04/19 | 1,620 | 1,663.5 | 1,615.5 | 1,660 | +62 | +3.9% | 3,351,400 |
| 2018/04/18 | 1,591 | 1,609.5 | 1,583.5 | 1,598 | +35.5 | +2.3% | 2,818,200 |
| 2018/04/17 | 1,558.5 | 1,569 | 1,546 | 1,562.5 | +3.5 | +0.2% | 1,808,700 |
| 2018/04/16 | 1,544 | 1,561 | 1,542 | 1,559 | +15.5 | +1% | 1,323,700 |
| 2018/04/13 | 1,547 | 1,552.5 | 1,532 | 1,543.5 | -2.5 | -0.2% | 1,692,200 |
| 2018/04/12 | 1,551 | 1,560.5 | 1,537.5 | 1,546 | -8.5 | -0.5% | 1,323,600 |
| 2018/04/11 | 1,560 | 1,561 | 1,540 | 1,554.5 | -6.5 | -0.4% | 1,970,600 |
| 2018/04/10 | 1,558 | 1,572 | 1,542.5 | 1,561 | +6 | +0.4% | 2,011,300 |
| 2018/04/09 | 1,539.5 | 1,558 | 1,530.5 | 1,555 | +23.5 | +1.5% | 1,923,900 |
| 2018/04/06 | 1,520.5 | 1,544.5 | 1,516 | 1,531.5 | +8 | +0.5% | 1,684,800 |
| 2018/04/05 | 1,530 | 1,541.5 | 1,513 | 1,523.5 | -6.5 | -0.4% | 1,987,700 |
| 2018/04/04 | 1,526 | 1,534 | 1,506.5 | 1,530 | +10 | +0.7% | 1,358,900 |
| 2018/04/03 | 1,508.5 | 1,523.5 | 1,505.5 | 1,520 | +6 | +0.4% | 1,767,800 |
| 2018/04/02 | 1,510.5 | 1,528 | 1,508.5 | 1,514 | +11 | +0.7% | 1,534,500 |
| 2018/03/30 | 1,523 | 1,525.5 | 1,497 | 1,503 | -14 | -0.9% | 1,316,000 |
| 2018/03/29 | 1,503 | 1,518 | 1,500 | 1,517 | +14.5 | +1% | 2,388,800 |
| 2018/03/28 | 1,448 | 1,502.5 | 1,448 | 1,502.5 | +46.5 | +3.2% | 2,973,000 |
| 2018/03/27 | 1,427 | 1,456 | 1,418 | 1,456 | +27.5 | +1.9% | 2,402,000 |
| 2018/03/26 | 1,431 | 1,440 | 1,409 | 1,428.5 | -22.5 | -1.6% | 2,322,300 |
| 2018/03/23 | 1,449.5 | 1,477.5 | 1,443 | 1,451 | -19 | -1.3% | 2,122,000 |
| 2018/03/22 | 1,465 | 1,476.5 | 1,456 | 1,470 | -11.5 | -0.8% | 1,909,300 |
1751～
1800
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
