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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,690 | 1,710.5 | 1,683 | 1,710.5 | +22.5 | +1.3% | 1,417,700 |
| 2024/09/17 | 1,714 | 1,722 | 1,663 | 1,688 | -13.5 | -0.8% | 2,320,800 |
| 2024/09/13 | 1,706.5 | 1,715.5 | 1,698 | 1,701.5 | -23.5 | -1.4% | 1,805,600 |
| 2024/09/12 | 1,726.5 | 1,732 | 1,710 | 1,725 | +3.5 | +0.2% | 2,854,400 |
| 2024/09/11 | 1,740.5 | 1,740.5 | 1,703 | 1,721.5 | -31.5 | -1.8% | 2,491,000 |
| 2024/09/10 | 1,790.5 | 1,793.5 | 1,750.5 | 1,753 | -41.5 | -2.3% | 2,316,000 |
| 2024/09/09 | 1,775 | 1,805 | 1,756 | 1,794.5 | -10 | -0.6% | 1,521,200 |
| 2024/09/06 | 1,798 | 1,837.5 | 1,794.5 | 1,804.5 | +10.5 | +0.6% | 2,177,100 |
| 2024/09/05 | 1,785 | 1,819.5 | 1,769 | 1,794 | +5 | +0.3% | 1,988,900 |
| 2024/09/04 | 1,818 | 1,820 | 1,781.5 | 1,789 | -42.5 | -2.3% | 2,500,800 |
| 2024/09/03 | 1,822.5 | 1,844.5 | 1,817 | 1,831.5 | +5 | +0.3% | 1,540,500 |
| 2024/09/02 | 1,822 | 1,842 | 1,807 | 1,826.5 | +7.5 | +0.4% | 1,497,100 |
| 2024/08/30 | 1,817 | 1,840.5 | 1,812 | 1,819 | +13.5 | +0.7% | 2,660,900 |
| 2024/08/29 | 1,798 | 1,812 | 1,792 | 1,805.5 | +11 | +0.6% | 1,163,100 |
| 2024/08/28 | 1,790 | 1,795.5 | 1,782.5 | 1,794.5 | +5.5 | +0.3% | 1,098,400 |
| 2024/08/27 | 1,798 | 1,799.5 | 1,782 | 1,789 | +1.5 | +0.1% | 889,400 |
| 2024/08/26 | 1,801 | 1,805.5 | 1,781 | 1,787.5 | -15 | -0.8% | 1,047,300 |
| 2024/08/23 | 1,786 | 1,814.5 | 1,786 | 1,802.5 | +16.5 | +0.9% | 1,514,300 |
| 2024/08/22 | 1,772.5 | 1,786.5 | 1,762 | 1,786 | +25.5 | +1.4% | 1,549,000 |
| 2024/08/21 | 1,774 | 1,781.5 | 1,753.5 | 1,760.5 | +0.5 | ±0% | 1,603,800 |
| 2024/08/20 | 1,769 | 1,774.5 | 1,740.5 | 1,760 | +8.5 | +0.5% | 1,699,400 |
| 2024/08/19 | 1,768 | 1,779 | 1,750 | 1,751.5 | -9 | -0.5% | 1,430,600 |
| 2024/08/16 | 1,758 | 1,773 | 1,746.5 | 1,760.5 | +35 | +2% | 1,758,000 |
| 2024/08/15 | 1,725 | 1,734 | 1,713.5 | 1,725.5 | -4.5 | -0.3% | 2,862,900 |
| 2024/08/14 | 1,702 | 1,738.5 | 1,690 | 1,730 | +26.5 | +1.6% | 3,111,100 |
| 2024/08/13 | 1,707.5 | 1,739 | 1,690.5 | 1,703.5 | -5.5 | -0.3% | 4,081,500 |
| 2024/08/09 | 1,793 | 1,800.5 | 1,689.5 | 1,709 | -61.5 | -3.5% | 4,420,600 |
| 2024/08/08 | 1,780 | 1,822 | 1,765 | 1,770.5 | -15 | -0.8% | 2,325,700 |
| 2024/08/07 | 1,736 | 1,841.5 | 1,736 | 1,785.5 | +19.5 | +1.1% | 3,073,600 |
| 2024/08/06 | 1,706 | 1,782 | 1,690 | 1,766 | +140 | +8.6% | 3,853,200 |
| 2024/08/05 | 1,690 | 1,727 | 1,600.5 | 1,626 | -142.5 | -8.1% | 3,727,000 |
| 2024/08/02 | 1,757.5 | 1,791 | 1,751 | 1,768.5 | -22.5 | -1.3% | 2,695,600 |
| 2024/08/01 | 1,855 | 1,861 | 1,774.5 | 1,791 | -102.5 | -5.4% | 3,059,700 |
| 2024/07/31 | 1,895 | 1,904 | 1,853.5 | 1,893.5 | +29 | +1.6% | 2,452,200 |
| 2024/07/30 | 1,837.5 | 1,874.5 | 1,835 | 1,864.5 | -1 | -0.1% | 1,514,500 |
| 2024/07/29 | 1,813.5 | 1,871 | 1,813.5 | 1,865.5 | +54.5 | +3% | 2,060,700 |
| 2024/07/26 | 1,860.5 | 1,860.5 | 1,808 | 1,811 | -29.5 | -1.6% | 2,405,700 |
| 2024/07/25 | 1,840 | 1,858 | 1,827.5 | 1,840.5 | -6 | -0.3% | 2,299,600 |
| 2024/07/24 | 1,885 | 1,891 | 1,846 | 1,846.5 | -48.5 | -2.6% | 2,294,100 |
| 2024/07/23 | 1,903 | 1,920 | 1,885 | 1,895 | -14.5 | -0.8% | 1,523,900 |
| 2024/07/22 | 1,901 | 1,916.5 | 1,885.5 | 1,909.5 | +19 | +1% | 1,937,600 |
| 2024/07/19 | 1,930 | 1,936.5 | 1,883 | 1,890.5 | -50 | -2.6% | 5,784,200 |
| 2024/07/18 | 1,905 | 1,952.5 | 1,896.5 | 1,940.5 | +48.5 | +2.6% | 2,472,200 |
| 2024/07/17 | 1,883 | 1,911 | 1,868 | 1,892 | +13.5 | +0.7% | 1,918,700 |
| 2024/07/16 | 1,884 | 1,889 | 1,868 | 1,878.5 | -14.5 | -0.8% | 2,141,500 |
| 2024/07/12 | 1,884 | 1,910.5 | 1,880 | 1,893 | +8.5 | +0.5% | 2,047,100 |
| 2024/07/11 | 1,879 | 1,891.5 | 1,871.5 | 1,884.5 | +17.5 | +0.9% | 2,022,100 |
| 2024/07/10 | 1,860 | 1,868.5 | 1,854.5 | 1,867 | +13.5 | +0.7% | 1,900,900 |
| 2024/07/09 | 1,845 | 1,862 | 1,842.5 | 1,853.5 | +2.5 | +0.1% | 1,676,300 |
| 2024/07/08 | 1,862 | 1,870 | 1,838.5 | 1,851 | -10.5 | -0.6% | 2,015,200 |
151～
200
件表示中 / 3692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 | 184,800円 | -3.3% | -16.8% | 3.79% | 7.55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 | 474,800円 | +4.4% | +29.4% | 1.68% | 13.09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 | 363,400円 | -0.7% | -16.4% | 2.61% | 10.77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 | 41,500円 | - | - | 0.00% | - | 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 | 133,400円 | -4.5% | -17.8% | 3.75% | 5.52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
