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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 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 |
| 2016/05/11 | 1,510 | 1,530 | 1,501.5 | 1,511 | +17.5 | +1.2% | 1,785,600 |
| 2016/05/10 | 1,435 | 1,493.5 | 1,424.5 | 1,493.5 | +43 | +3% | 2,313,800 |
| 2016/05/09 | 1,461.5 | 1,464.5 | 1,448 | 1,450.5 | -3.5 | -0.2% | 1,100,800 |
| 2016/05/06 | 1,457 | 1,492.5 | 1,447 | 1,454 | -27.5 | -1.9% | 2,572,200 |
| 2016/05/02 | 1,450.5 | 1,488.5 | 1,440 | 1,481.5 | +31 | +2.1% | 2,911,300 |
| 2016/04/28 | 1,499 | 1,526 | 1,442.5 | 1,450.5 | -22 | -1.5% | 2,393,300 |
| 2016/04/27 | 1,504.5 | 1,509.5 | 1,469 | 1,472.5 | -23.5 | -1.6% | 1,712,600 |
| 2016/04/26 | 1,504 | 1,517 | 1,482 | 1,496 | -2.5 | -0.2% | 1,608,000 |
| 2016/04/25 | 1,503.5 | 1,512 | 1,481.5 | 1,498.5 | +8.5 | +0.6% | 1,641,300 |
| 2016/04/22 | 1,476.5 | 1,498 | 1,472.5 | 1,490 | -10 | -0.7% | 1,595,600 |
| 2016/04/21 | 1,504.5 | 1,514 | 1,488.5 | 1,500 | +13 | +0.9% | 1,760,200 |
| 2016/04/20 | 1,491 | 1,510 | 1,481 | 1,487 | +6 | +0.4% | 1,709,300 |
| 2016/04/19 | 1,491.5 | 1,513.5 | 1,472.5 | 1,481 | +19.5 | +1.3% | 1,953,700 |
| 2016/04/18 | 1,476 | 1,496.5 | 1,457.5 | 1,461.5 | -75 | -4.9% | 2,126,600 |
| 2016/04/15 | 1,502.5 | 1,540.5 | 1,502.5 | 1,536.5 | +2 | +0.1% | 1,470,800 |
| 2016/04/14 | 1,484.5 | 1,534.5 | 1,462 | 1,534.5 | +45.5 | +3.1% | 2,732,600 |
| 2016/04/13 | 1,482 | 1,501.5 | 1,474 | 1,489 | +16.5 | +1.1% | 1,803,200 |
| 2016/04/12 | 1,470.5 | 1,504 | 1,468 | 1,472.5 | -0.5 | ±0% | 1,457,200 |
| 2016/04/11 | 1,471.5 | 1,481.5 | 1,453 | 1,473 | -15.5 | -1% | 1,107,900 |
| 2016/04/08 | 1,447 | 1,513.5 | 1,436.5 | 1,488.5 | +15 | +1% | 2,442,000 |
| 2016/04/07 | 1,482.5 | 1,507 | 1,465 | 1,473.5 | -17.5 | -1.2% | 2,434,600 |
| 2016/04/06 | 1,459 | 1,499.5 | 1,431 | 1,491 | +15 | +1% | 3,128,700 |
| 2016/04/05 | 1,502.5 | 1,508 | 1,473 | 1,476 | -35.5 | -2.3% | 1,539,900 |
| 2016/04/04 | 1,509.5 | 1,539.5 | 1,499.5 | 1,511.5 | +8.5 | +0.6% | 1,821,900 |
| 2016/04/01 | 1,566 | 1,566 | 1,500 | 1,503 | -68.5 | -4.4% | 2,611,000 |
| 2016/03/31 | 1,553 | 1,580 | 1,522.5 | 1,571.5 | +23 | +1.5% | 3,235,800 |
| 2016/03/30 | 1,582.5 | 1,583.5 | 1,548 | 1,548.5 | -20 | -1.3% | 1,391,700 |
| 2016/03/29 | 1,564.5 | 1,584.5 | 1,554 | 1,568.5 | -12.5 | -0.8% | 1,487,900 |
| 2016/03/28 | 1,562.5 | 1,581.5 | 1,551 | 1,581 | +22.5 | +1.4% | 1,442,400 |
| 2016/03/25 | 1,545 | 1,564.5 | 1,538 | 1,558.5 | +26.5 | +1.7% | 1,440,900 |
| 2016/03/24 | 1,549 | 1,554.5 | 1,525.5 | 1,532 | -9.5 | -0.6% | 1,200,100 |
| 2016/03/23 | 1,531 | 1,559 | 1,523.5 | 1,541.5 | +16 | +1% | 1,864,300 |
| 2016/03/22 | 1,543.5 | 1,547.5 | 1,512 | 1,525.5 | +43.5 | +2.9% | 2,232,800 |
| 2016/03/18 | 1,531.5 | 1,531.5 | 1,471.5 | 1,482 | -4 | -0.3% | 3,445,000 |
| 2016/03/17 | 1,509 | 1,523.5 | 1,473 | 1,486 | +3 | +0.2% | 2,703,100 |
| 2016/03/16 | 1,493.5 | 1,509.5 | 1,481 | 1,483 | -29 | -1.9% | 1,424,900 |
| 2016/03/15 | 1,488 | 1,525 | 1,483.5 | 1,512 | +28.5 | +1.9% | 2,412,200 |
| 2016/03/14 | 1,478 | 1,488 | 1,462 | 1,483.5 | +18 | +1.2% | 1,765,800 |
| 2016/03/11 | 1,426 | 1,472 | 1,421.5 | 1,465.5 | +31.5 | +2.2% | 3,420,000 |
| 2016/03/10 | 1,449 | 1,467 | 1,396 | 1,434 | -43 | -2.9% | 4,127,700 |
| 2016/03/09 | 1,493 | 1,515 | 1,470.5 | 1,477 | -21.5 | -1.4% | 2,119,100 |
| 2016/03/08 | 1,520 | 1,521.5 | 1,490.5 | 1,498.5 | -53 | -3.4% | 2,166,200 |
2251～
2300
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 | 188,800円 | -3.3% | -16.8% | 3.71% | 7.71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 | 535,300円 | +4.4% | +29.4% | 1.49% | 10.42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 | 396,700円 | -1.4% | -13.0% | 2.65% | 12.31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 | 61,600円 | -0.2% | +6.1% | 0.00% | 4.29倍 | 0.36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 | 136,100円 | -4.5% | -17.8% | 3.67% | 5.63倍 | 0.80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
