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 |
|---|---|---|---|---|---|---|---|
| 2016/07/21 | 1,555.5 | 1,567 | 1,541.5 | 1,553.5 | -3 | -0.2% | 1,635,000 |
| 2016/07/20 | 1,550 | 1,556.5 | 1,537.5 | 1,556.5 | +3.5 | +0.2% | 1,373,200 |
| 2016/07/19 | 1,536 | 1,554.5 | 1,514.5 | 1,553 | +34 | +2.2% | 1,937,000 |
| 2016/07/15 | 1,521.5 | 1,531 | 1,506 | 1,519 | +6.5 | +0.4% | 2,337,500 |
| 2016/07/14 | 1,519 | 1,526.5 | 1,498.5 | 1,512.5 | -4 | -0.3% | 2,352,800 |
| 2016/07/13 | 1,505.5 | 1,531.5 | 1,501 | 1,516.5 | +44.5 | +3% | 2,614,400 |
| 2016/07/12 | 1,477.5 | 1,500 | 1,469 | 1,472 | +14.5 | +1% | 2,020,500 |
| 2016/07/11 | 1,454 | 1,468.5 | 1,443 | 1,457.5 | +35.5 | +2.5% | 1,923,400 |
| 2016/07/08 | 1,451.5 | 1,459 | 1,421.5 | 1,422 | -48 | -3.3% | 2,089,800 |
| 2016/07/07 | 1,461 | 1,478 | 1,453.5 | 1,470 | +9 | +0.6% | 1,297,200 |
| 2016/07/06 | 1,450.5 | 1,465 | 1,438.5 | 1,461 | -9 | -0.6% | 2,135,300 |
| 2016/07/05 | 1,467.5 | 1,477.5 | 1,446.5 | 1,470 | -17.5 | -1.2% | 1,665,800 |
| 2016/07/04 | 1,449 | 1,489 | 1,445.5 | 1,487.5 | +31 | +2.1% | 2,601,800 |
| 2016/07/01 | 1,460 | 1,460 | 1,430 | 1,456.5 | +8 | +0.6% | 2,094,900 |
| 2016/06/30 | 1,460 | 1,460 | 1,432.5 | 1,448.5 | -11 | -0.8% | 2,702,400 |
| 2016/06/29 | 1,493 | 1,493 | 1,430.5 | 1,459.5 | +26.5 | +1.8% | 2,688,500 |
| 2016/06/28 | 1,400 | 1,446.5 | 1,387.5 | 1,433 | +10.5 | +0.7% | 2,423,400 |
| 2016/06/27 | 1,401 | 1,425 | 1,368.5 | 1,422.5 | +58 | +4.3% | 2,079,400 |
| 2016/06/24 | 1,467 | 1,473 | 1,341.5 | 1,364.5 | -91.5 | -6.3% | 2,422,700 |
| 2016/06/23 | 1,452 | 1,467 | 1,446 | 1,456 | -2.5 | -0.2% | 1,768,800 |
| 2016/06/22 | 1,481.5 | 1,486 | 1,444 | 1,458.5 | -23 | -1.6% | 1,541,100 |
| 2016/06/21 | 1,493.5 | 1,502.5 | 1,463.5 | 1,481.5 | -17 | -1.1% | 2,184,400 |
| 2016/06/20 | 1,510.5 | 1,519 | 1,492.5 | 1,498.5 | +7 | +0.5% | 1,959,300 |
| 2016/06/17 | 1,478.5 | 1,508 | 1,471 | 1,491.5 | +18.5 | +1.3% | 2,128,800 |
| 2016/06/16 | 1,500 | 1,516 | 1,470 | 1,473 | -30.5 | -2% | 1,664,500 |
| 2016/06/15 | 1,511 | 1,515 | 1,494 | 1,503.5 | -17 | -1.1% | 1,771,800 |
| 2016/06/14 | 1,522 | 1,544.5 | 1,511.5 | 1,520.5 | +4 | +0.3% | 1,917,900 |
| 2016/06/13 | 1,540.5 | 1,551 | 1,512.5 | 1,516.5 | -51.5 | -3.3% | 1,839,300 |
| 2016/06/10 | 1,590.5 | 1,592.5 | 1,555.5 | 1,568 | -9.5 | -0.6% | 2,667,300 |
| 2016/06/09 | 1,555 | 1,589.5 | 1,554.5 | 1,577.5 | +22 | +1.4% | 2,321,900 |
| 2016/06/08 | 1,515.5 | 1,557.5 | 1,509 | 1,555.5 | +69.5 | +4.7% | 3,215,000 |
| 2016/06/07 | 1,457.5 | 1,491 | 1,452 | 1,486 | +28.5 | +2% | 1,482,700 |
| 2016/06/06 | 1,440.5 | 1,457.5 | 1,428 | 1,457.5 | +20 | +1.4% | 1,639,700 |
| 2016/06/03 | 1,453.5 | 1,454.5 | 1,427 | 1,437.5 | -4.5 | -0.3% | 1,470,200 |
| 2016/06/02 | 1,475 | 1,480 | 1,437.5 | 1,442 | -40.5 | -2.7% | 1,788,100 |
| 2016/06/01 | 1,510 | 1,511 | 1,477 | 1,482.5 | -32 | -2.1% | 1,244,000 |
| 2016/05/31 | 1,487.5 | 1,519.5 | 1,487.5 | 1,514.5 | +20.5 | +1.4% | 1,471,300 |
| 2016/05/30 | 1,490 | 1,494 | 1,471 | 1,494 | +15.5 | +1% | 756,200 |
| 2016/05/27 | 1,480 | 1,484.5 | 1,461.5 | 1,478.5 | +8 | +0.5% | 899,100 |
| 2016/05/26 | 1,485 | 1,492 | 1,466.5 | 1,470.5 | +5 | +0.3% | 1,220,500 |
| 2016/05/25 | 1,471.5 | 1,477 | 1,457 | 1,465.5 | +16.5 | +1.1% | 1,294,600 |
| 2016/05/24 | 1,463.5 | 1,467 | 1,445.5 | 1,449 | -17 | -1.2% | 1,351,500 |
| 2016/05/23 | 1,485 | 1,487.5 | 1,454.5 | 1,466 | -30.5 | -2% | 1,100,400 |
| 2016/05/20 | 1,496 | 1,504 | 1,483 | 1,496.5 | -1 | -0.1% | 1,089,700 |
| 2016/05/19 | 1,526.5 | 1,528.5 | 1,487 | 1,497.5 | -20 | -1.3% | 1,215,600 |
| 2016/05/18 | 1,517.5 | 1,531.5 | 1,502.5 | 1,517.5 | -16 | -1% | 1,296,600 |
| 2016/05/17 | 1,503 | 1,534.5 | 1,498 | 1,533.5 | +43.5 | +2.9% | 1,430,700 |
| 2016/05/16 | 1,505 | 1,520.5 | 1,488.5 | 1,490 | -15 | -1% | 1,081,200 |
| 2016/05/13 | 1,532 | 1,545 | 1,505 | 1,505 | -24 | -1.6% | 1,530,700 |
| 2016/05/12 | 1,496.5 | 1,534 | 1,491.5 | 1,529 | +18 | +1.2% | 2,202,500 |
2151～
2200
件表示中 / 3697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 | 176,800円 | -3.3% | -16.8% | 3.96% | 7.22倍 | 0.48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 | 473,800円 | +4.4% | +29.4% | 1.69% | 12.89倍 | 1.00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 | 366,700円 | -1.4% | -13.0% | 2.86% | 11.46倍 | 0.86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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.86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 | 130,100円 | -4.5% | -17.8% | 3.84% | 5.38倍 | 0.77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
