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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,375 | 1,375.5 | 1,359 | 1,359 | -18 | -1.3% | 2,517,700 |
| 2017/12/19 | 1,374 | 1,383 | 1,370 | 1,377 | -2 | -0.1% | 1,691,300 |
| 2017/12/18 | 1,388 | 1,388 | 1,377 | 1,379 | -0.5 | ±0% | 1,089,100 |
| 2017/12/15 | 1,395 | 1,398.5 | 1,370 | 1,379.5 | -18 | -1.3% | 3,097,700 |
| 2017/12/14 | 1,402.5 | 1,411 | 1,395.5 | 1,397.5 | -5 | -0.4% | 1,471,400 |
| 2017/12/13 | 1,413.5 | 1,419 | 1,399 | 1,402.5 | -12 | -0.8% | 1,663,200 |
| 2017/12/12 | 1,410 | 1,418.5 | 1,409 | 1,414.5 | +6 | +0.4% | 1,270,300 |
| 2017/12/11 | 1,412.5 | 1,413 | 1,399 | 1,408.5 | -4 | -0.3% | 1,294,000 |
| 2017/12/08 | 1,394 | 1,418 | 1,394 | 1,412.5 | +13.5 | +1% | 2,609,000 |
| 2017/12/07 | 1,407.5 | 1,412.5 | 1,393.5 | 1,399 | -11 | -0.8% | 1,830,900 |
| 2017/12/06 | 1,426 | 1,430.5 | 1,405.5 | 1,410 | -26 | -1.8% | 1,861,600 |
| 2017/12/05 | 1,414 | 1,439.5 | 1,414 | 1,436 | +15.5 | +1.1% | 1,427,300 |
| 2017/12/04 | 1,425 | 1,430.5 | 1,409 | 1,420.5 | -1.5 | -0.1% | 1,797,000 |
| 2017/12/01 | 1,431 | 1,435 | 1,413 | 1,422 | +3 | +0.2% | 1,798,000 |
| 2017/11/30 | 1,401.5 | 1,422.5 | 1,399.5 | 1,419 | +13 | +0.9% | 3,308,400 |
| 2017/11/29 | 1,397 | 1,407.5 | 1,394 | 1,406 | +12 | +0.9% | 1,478,800 |
| 2017/11/28 | 1,391 | 1,404 | 1,389 | 1,394 | +6 | +0.4% | 1,496,700 |
| 2017/11/27 | 1,401.5 | 1,404 | 1,382.5 | 1,388 | -11 | -0.8% | 1,778,600 |
| 2017/11/24 | 1,401.5 | 1,409.5 | 1,399 | 1,399 | -2 | -0.1% | 1,385,900 |
| 2017/11/22 | 1,404 | 1,411 | 1,394.5 | 1,401 | +3.5 | +0.3% | 2,230,200 |
| 2017/11/21 | 1,402.5 | 1,408 | 1,396.5 | 1,397.5 | -4 | -0.3% | 1,655,600 |
| 2017/11/20 | 1,404 | 1,407.5 | 1,396.5 | 1,401.5 | -2.5 | -0.2% | 2,049,400 |
| 2017/11/17 | 1,426 | 1,428 | 1,397 | 1,404 | -15.5 | -1.1% | 2,468,400 |
| 2017/11/16 | 1,427 | 1,428.5 | 1,413 | 1,419.5 | -5.5 | -0.4% | 2,114,000 |
| 2017/11/15 | 1,460.5 | 1,471.5 | 1,422.5 | 1,425 | -37.5 | -2.6% | 2,577,800 |
| 2017/11/14 | 1,483 | 1,484 | 1,462 | 1,462.5 | -24.5 | -1.6% | 2,031,700 |
| 2017/11/13 | 1,500 | 1,508.5 | 1,487 | 1,487 | -18 | -1.2% | 1,657,400 |
| 2017/11/10 | 1,489 | 1,510.5 | 1,484.5 | 1,505 | -0.5 | ±0% | 2,105,700 |
| 2017/11/09 | 1,512.5 | 1,539.5 | 1,496 | 1,505.5 | -3.5 | -0.2% | 2,900,200 |
| 2017/11/08 | 1,510 | 1,512.5 | 1,495.5 | 1,509 | +0.5 | ±0% | 2,015,400 |
| 2017/11/07 | 1,484 | 1,510 | 1,480.5 | 1,508.5 | +24 | +1.6% | 2,293,800 |
| 2017/11/06 | 1,471 | 1,492 | 1,469 | 1,484.5 | +7 | +0.5% | 1,614,200 |
| 2017/11/02 | 1,480 | 1,482 | 1,467 | 1,477.5 | -4.5 | -0.3% | 1,197,300 |
| 2017/11/01 | 1,464 | 1,487 | 1,463.5 | 1,482 | +25 | +1.7% | 2,521,100 |
| 2017/10/31 | 1,448 | 1,463 | 1,442.5 | 1,457 | -11.5 | -0.8% | 2,602,500 |
| 2017/10/30 | 1,456 | 1,474.5 | 1,451 | 1,468.5 | +17.5 | +1.2% | 4,373,200 |
| 2017/10/27 | 1,468 | 1,469.5 | 1,437.5 | 1,451 | -8.5 | -0.6% | 2,351,900 |
| 2017/10/26 | 1,452 | 1,464.5 | 1,446.5 | 1,459.5 | +9.5 | +0.7% | 1,835,300 |
| 2017/10/25 | 1,469 | 1,469.5 | 1,445 | 1,450 | -13 | -0.9% | 1,629,900 |
| 2017/10/24 | 1,445 | 1,463.5 | 1,442 | 1,463 | +28 | +2% | 2,178,800 |
| 2017/10/23 | 1,440 | 1,441.5 | 1,434 | 1,435 | +3.5 | +0.2% | 1,286,800 |
| 2017/10/20 | 1,429.5 | 1,439.5 | 1,426 | 1,431.5 | -6.5 | -0.5% | 1,839,700 |
| 2017/10/19 | 1,438.5 | 1,446 | 1,433.5 | 1,438 | -4.5 | -0.3% | 1,751,900 |
| 2017/10/18 | 1,439.5 | 1,444 | 1,435 | 1,442.5 | +5 | +0.3% | 1,523,900 |
| 2017/10/17 | 1,441 | 1,444 | 1,426.5 | 1,437.5 | -1.5 | -0.1% | 1,480,400 |
| 2017/10/16 | 1,410 | 1,449 | 1,408.5 | 1,439 | +31.5 | +2.2% | 2,790,300 |
| 2017/10/13 | 1,396 | 1,412 | 1,396 | 1,407.5 | -1 | -0.1% | 2,457,100 |
| 2017/10/12 | 1,396.5 | 1,413.5 | 1,388.5 | 1,408.5 | +5.5 | +0.4% | 2,656,200 |
| 2017/10/11 | 1,398 | 1,406 | 1,394 | 1,403 | +2.5 | +0.2% | 1,776,600 |
| 2017/10/10 | 1,403.5 | 1,406.5 | 1,396.5 | 1,400.5 | -9 | -0.6% | 2,048,100 |
1801～
1850
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
