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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,502 | 1,512.5 | 1,486.5 | 1,504 | +3.5 | +0.2% | 1,258,500 |
| 2017/05/26 | 1,526 | 1,530.5 | 1,499.5 | 1,500.5 | -25.5 | -1.7% | 1,792,600 |
| 2017/05/25 | 1,500 | 1,529 | 1,498.5 | 1,526 | +28.5 | +1.9% | 1,551,400 |
| 2017/05/24 | 1,480.5 | 1,500 | 1,476.5 | 1,497.5 | +27 | +1.8% | 2,192,500 |
| 2017/05/23 | 1,473 | 1,486 | 1,468.5 | 1,470.5 | -6.5 | -0.4% | 1,541,800 |
| 2017/05/22 | 1,475 | 1,481.5 | 1,465.5 | 1,477 | -2.5 | -0.2% | 1,994,900 |
| 2017/05/19 | 1,468 | 1,484 | 1,452.5 | 1,479.5 | +6 | +0.4% | 2,659,800 |
| 2017/05/18 | 1,472.5 | 1,488 | 1,466 | 1,473.5 | -3.5 | -0.2% | 2,088,800 |
| 2017/05/17 | 1,469 | 1,481 | 1,464.5 | 1,477 | +13 | +0.9% | 1,231,000 |
| 2017/05/16 | 1,472 | 1,475 | 1,460.5 | 1,464 | -1.5 | -0.1% | 1,302,600 |
| 2017/05/15 | 1,450 | 1,466.5 | 1,449.5 | 1,465.5 | +1 | +0.1% | 1,673,500 |
| 2017/05/12 | 1,458 | 1,477 | 1,454 | 1,464.5 | -2.5 | -0.2% | 1,513,600 |
| 2017/05/11 | 1,472 | 1,475.5 | 1,456 | 1,467 | -8.5 | -0.6% | 1,898,200 |
| 2017/05/10 | 1,475 | 1,493.5 | 1,471 | 1,475.5 | +8 | +0.5% | 1,785,100 |
| 2017/05/09 | 1,473.5 | 1,484.5 | 1,465.5 | 1,467.5 | -15 | -1% | 2,099,100 |
| 2017/05/08 | 1,458 | 1,486.5 | 1,443 | 1,482.5 | +36 | +2.5% | 3,256,300 |
| 2017/05/02 | 1,450 | 1,454 | 1,438.5 | 1,446.5 | +7 | +0.5% | 2,103,700 |
| 2017/05/01 | 1,486 | 1,486 | 1,427.5 | 1,439.5 | -58 | -3.9% | 3,569,600 |
| 2017/04/28 | 1,483 | 1,499 | 1,481.5 | 1,497.5 | +19.5 | +1.3% | 1,943,800 |
| 2017/04/27 | 1,486 | 1,492 | 1,471.5 | 1,478 | -17 | -1.1% | 1,434,300 |
| 2017/04/26 | 1,500 | 1,505 | 1,483 | 1,495 | +5 | +0.3% | 1,359,100 |
| 2017/04/25 | 1,474 | 1,496.5 | 1,470.5 | 1,490 | +16.5 | +1.1% | 1,582,900 |
| 2017/04/24 | 1,465 | 1,481 | 1,457.5 | 1,473.5 | ±0 | ±0% | 1,474,500 |
| 2017/04/21 | 1,454 | 1,479.5 | 1,449 | 1,473.5 | +25.5 | +1.8% | 1,634,300 |
| 2017/04/20 | 1,466 | 1,470 | 1,447 | 1,448 | -17 | -1.2% | 1,581,900 |
| 2017/04/19 | 1,455.5 | 1,471 | 1,451 | 1,465 | -9 | -0.6% | 2,194,800 |
| 2017/04/18 | 1,479 | 1,484.5 | 1,467.5 | 1,474 | +13.5 | +0.9% | 1,610,900 |
| 2017/04/17 | 1,417.5 | 1,461.5 | 1,413 | 1,460.5 | +33.5 | +2.3% | 1,025,400 |
| 2017/04/14 | 1,463.5 | 1,463.5 | 1,423.5 | 1,427 | -45 | -3.1% | 1,326,400 |
| 2017/04/13 | 1,456.5 | 1,478.5 | 1,454 | 1,472 | +22.5 | +1.6% | 1,795,400 |
| 2017/04/12 | 1,438 | 1,451 | 1,431.5 | 1,449.5 | -5 | -0.3% | 1,442,300 |
| 2017/04/11 | 1,451.5 | 1,456.5 | 1,447 | 1,454.5 | -5 | -0.3% | 1,112,200 |
| 2017/04/10 | 1,470.5 | 1,472.5 | 1,452 | 1,459.5 | -4.5 | -0.3% | 1,169,100 |
| 2017/04/07 | 1,459 | 1,471.5 | 1,452 | 1,464 | +15.5 | +1.1% | 1,530,000 |
| 2017/04/06 | 1,487.5 | 1,488.5 | 1,446 | 1,448.5 | -35.5 | -2.4% | 2,250,600 |
| 2017/04/05 | 1,483.5 | 1,488.5 | 1,472.5 | 1,484 | -6 | -0.4% | 1,467,900 |
| 2017/04/04 | 1,493 | 1,495 | 1,473.5 | 1,490 | +8 | +0.5% | 1,792,000 |
| 2017/04/03 | 1,478 | 1,489.5 | 1,462.5 | 1,482 | -9 | -0.6% | 2,089,100 |
| 2017/03/31 | 1,509 | 1,521 | 1,491 | 1,491 | +4 | +0.3% | 2,472,800 |
| 2017/03/30 | 1,521 | 1,525 | 1,484 | 1,487 | -41 | -2.7% | 1,860,800 |
| 2017/03/29 | 1,512 | 1,548 | 1,502.5 | 1,528 | +17 | +1.1% | 3,012,800 |
| 2017/03/28 | 1,492.5 | 1,518.5 | 1,489.5 | 1,511 | +34 | +2.3% | 2,194,800 |
| 2017/03/27 | 1,485.5 | 1,491.5 | 1,464.5 | 1,477 | -18 | -1.2% | 1,282,500 |
| 2017/03/24 | 1,468.5 | 1,497.5 | 1,463 | 1,495 | +22.5 | +1.5% | 1,679,100 |
| 2017/03/23 | 1,476 | 1,476 | 1,466 | 1,472.5 | -1 | -0.1% | 1,199,400 |
| 2017/03/22 | 1,472 | 1,481 | 1,469 | 1,473.5 | -10 | -0.7% | 1,591,500 |
| 2017/03/21 | 1,469.5 | 1,484.5 | 1,465.5 | 1,483.5 | +15 | +1% | 1,557,400 |
| 2017/03/17 | 1,482 | 1,485 | 1,465 | 1,468.5 | -22 | -1.5% | 2,199,800 |
| 2017/03/16 | 1,484 | 1,497.5 | 1,483 | 1,490.5 | +10.5 | +0.7% | 1,877,600 |
| 2017/03/15 | 1,494 | 1,500 | 1,475.5 | 1,480 | -15.5 | -1% | 1,460,100 |
2001～
2050
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 | 189,500円 | -3.3% | -16.8% | 3.69% | 7.74倍 | 0.51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 | 534,900円 | +4.4% | +29.4% | 1.50% | 10.41倍 | 1.11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 | 398,400円 | -1.4% | -13.0% | 2.64% | 12.36倍 | 0.92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 | 63,000円 | -0.2% | +6.1% | 0.00% | 4.39倍 | 0.37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 | 137,800円 | -4.5% | -17.8% | 3.63% | 5.70倍 | 0.81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
