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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 1,413 | 1,432 | 1,408.5 | 1,408.5 | -21.5 | -1.5% | 2,291,000 |
| 2018/03/06 | 1,430 | 1,443.5 | 1,425 | 1,430 | +19 | +1.3% | 1,542,800 |
| 2018/03/05 | 1,406 | 1,416.5 | 1,396 | 1,411 | -9 | -0.6% | 1,694,100 |
| 2018/03/02 | 1,424.5 | 1,437.5 | 1,417 | 1,420 | -24.5 | -1.7% | 2,201,500 |
| 2018/03/01 | 1,453.5 | 1,455.5 | 1,440.5 | 1,444.5 | -16 | -1.1% | 1,712,200 |
| 2018/02/28 | 1,470 | 1,484.5 | 1,460.5 | 1,460.5 | -15.5 | -1.1% | 2,297,100 |
| 2018/02/27 | 1,476 | 1,489 | 1,466.5 | 1,476 | +14 | +1% | 2,205,700 |
| 2018/02/26 | 1,468 | 1,483.5 | 1,459.5 | 1,462 | +14 | +1% | 2,210,900 |
| 2018/02/23 | 1,442.5 | 1,455 | 1,430.5 | 1,448 | +10.5 | +0.7% | 2,385,600 |
| 2018/02/22 | 1,428 | 1,442 | 1,413.5 | 1,437.5 | +4.5 | +0.3% | 3,274,300 |
| 2018/02/21 | 1,426 | 1,435.5 | 1,418.5 | 1,433 | +20.5 | +1.5% | 3,073,400 |
| 2018/02/20 | 1,401.5 | 1,412.5 | 1,391.5 | 1,412.5 | +4.5 | +0.3% | 1,964,400 |
| 2018/02/19 | 1,383 | 1,410 | 1,383 | 1,408 | +35 | +2.5% | 2,220,100 |
| 2018/02/16 | 1,310 | 1,374.5 | 1,310 | 1,373 | +84 | +6.5% | 3,807,100 |
| 2018/02/15 | 1,319 | 1,320 | 1,289 | 1,289 | -21 | -1.6% | 1,296,400 |
| 2018/02/14 | 1,308 | 1,319 | 1,298.5 | 1,310 | +2 | +0.2% | 2,094,000 |
| 2018/02/13 | 1,336 | 1,338.5 | 1,305 | 1,308 | -20.5 | -1.5% | 2,171,100 |
| 2018/02/09 | 1,340 | 1,340 | 1,313 | 1,328.5 | -35 | -2.6% | 2,192,900 |
| 2018/02/08 | 1,370 | 1,375 | 1,353.5 | 1,363.5 | -7 | -0.5% | 2,148,000 |
| 2018/02/07 | 1,380 | 1,401 | 1,370.5 | 1,370.5 | +2.5 | +0.2% | 2,791,100 |
| 2018/02/06 | 1,382.5 | 1,408 | 1,340 | 1,368 | -25.5 | -1.8% | 3,816,900 |
| 2018/02/05 | 1,395 | 1,411.5 | 1,389.5 | 1,393.5 | -1.5 | -0.1% | 2,123,500 |
| 2018/02/02 | 1,371 | 1,397 | 1,369 | 1,395 | +15 | +1.1% | 1,698,300 |
| 2018/02/01 | 1,381 | 1,384 | 1,366.5 | 1,380 | +10.5 | +0.8% | 2,255,100 |
| 2018/01/31 | 1,384 | 1,388 | 1,369 | 1,369.5 | -14.5 | -1% | 2,150,500 |
| 2018/01/30 | 1,395.5 | 1,398 | 1,379 | 1,384 | -17.5 | -1.2% | 1,878,300 |
| 2018/01/29 | 1,405.5 | 1,406 | 1,392 | 1,401.5 | -6.5 | -0.5% | 1,368,500 |
| 2018/01/26 | 1,408 | 1,423 | 1,405.5 | 1,408 | +5 | +0.4% | 1,957,200 |
| 2018/01/25 | 1,399 | 1,407 | 1,396 | 1,403 | -2 | -0.1% | 1,246,800 |
| 2018/01/24 | 1,379 | 1,408 | 1,377 | 1,405 | +22 | +1.6% | 1,675,500 |
| 2018/01/23 | 1,374 | 1,389.5 | 1,374 | 1,383 | +15.5 | +1.1% | 1,404,400 |
| 2018/01/22 | 1,364 | 1,370.5 | 1,358 | 1,367.5 | -0.5 | ±0% | 1,565,700 |
| 2018/01/19 | 1,370 | 1,373 | 1,360.5 | 1,368 | -16 | -1.2% | 2,460,000 |
| 2018/01/18 | 1,408 | 1,408.5 | 1,384 | 1,384 | -15.5 | -1.1% | 1,795,500 |
| 2018/01/17 | 1,401 | 1,409.5 | 1,395.5 | 1,399.5 | -5 | -0.4% | 1,319,500 |
| 2018/01/16 | 1,401.5 | 1,411 | 1,401 | 1,404.5 | +1.5 | +0.1% | 1,133,400 |
| 2018/01/15 | 1,397.5 | 1,410 | 1,396.5 | 1,403 | +9.5 | +0.7% | 1,187,500 |
| 2018/01/12 | 1,429 | 1,430 | 1,388.5 | 1,393.5 | -29.5 | -2.1% | 2,718,100 |
| 2018/01/11 | 1,423 | 1,432.5 | 1,415 | 1,423 | -8.5 | -0.6% | 1,899,900 |
| 2018/01/10 | 1,432 | 1,446 | 1,428.5 | 1,431.5 | -6.5 | -0.5% | 1,858,400 |
| 2018/01/09 | 1,430 | 1,439 | 1,419.5 | 1,438 | +8.5 | +0.6% | 2,154,600 |
| 2018/01/05 | 1,422.5 | 1,430.5 | 1,419.5 | 1,429.5 | +12 | +0.8% | 1,480,700 |
| 2018/01/04 | 1,417 | 1,420.5 | 1,405 | 1,417.5 | +17 | +1.2% | 1,873,800 |
| 2017/12/29 | 1,403 | 1,407.5 | 1,395 | 1,400.5 | -1.5 | -0.1% | 1,124,800 |
| 2017/12/28 | 1,386 | 1,407 | 1,385 | 1,402 | +16 | +1.2% | 2,006,100 |
| 2017/12/27 | 1,382.5 | 1,390.5 | 1,382.5 | 1,386 | +4.5 | +0.3% | 943,100 |
| 2017/12/26 | 1,390 | 1,392 | 1,376 | 1,381.5 | -9 | -0.6% | 973,400 |
| 2017/12/25 | 1,386.5 | 1,392 | 1,378 | 1,390.5 | +13 | +0.9% | 1,435,900 |
| 2017/12/22 | 1,379.5 | 1,393.5 | 1,372 | 1,377.5 | +4 | +0.3% | 2,503,600 |
| 2017/12/21 | 1,359 | 1,379 | 1,358 | 1,373.5 | +14.5 | +1.1% | 2,566,800 |
1751～
1800
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
