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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,666.5 | 1,686 | 1,656 | 1,674.5 | +3.5 | +0.2% | 1,820,800 |
| 2015/12/08 | 1,697 | 1,699 | 1,670.5 | 1,671 | -20 | -1.2% | 1,453,800 |
| 2015/12/07 | 1,719.5 | 1,734 | 1,691 | 1,691 | -4.5 | -0.3% | 1,800,700 |
| 2015/12/04 | 1,695 | 1,705 | 1,688.5 | 1,695.5 | -21 | -1.2% | 1,987,600 |
| 2015/12/03 | 1,745.5 | 1,749.5 | 1,716 | 1,716.5 | -28.5 | -1.6% | 2,048,200 |
| 2015/12/02 | 1,740 | 1,764 | 1,737.5 | 1,745 | +9 | +0.5% | 1,851,400 |
| 2015/12/01 | 1,703.5 | 1,744 | 1,696 | 1,736 | +37.5 | +2.2% | 3,266,600 |
| 2015/11/30 | 1,749.5 | 1,749.5 | 1,689.5 | 1,698.5 | -31.5 | -1.8% | 2,592,700 |
| 2015/11/27 | 1,764.5 | 1,772 | 1,725 | 1,730 | -34.5 | -2% | 1,516,500 |
| 2015/11/26 | 1,759 | 1,777.5 | 1,750.5 | 1,764.5 | +16 | +0.9% | 1,729,500 |
| 2015/11/25 | 1,720 | 1,762.5 | 1,715 | 1,748.5 | +34 | +2% | 2,819,700 |
| 2015/11/24 | 1,739 | 1,744.5 | 1,698.5 | 1,714.5 | -17.5 | -1% | 3,137,100 |
| 2015/11/20 | 1,745 | 1,755 | 1,721.5 | 1,732 | -9 | -0.5% | 2,115,000 |
| 2015/11/19 | 1,746 | 1,756.5 | 1,735.5 | 1,741 | +7 | +0.4% | 2,272,300 |
| 2015/11/18 | 1,761.5 | 1,774 | 1,728 | 1,734 | -27 | -1.5% | 2,787,800 |
| 2015/11/17 | 1,765 | 1,784.5 | 1,748.5 | 1,761 | +15.5 | +0.9% | 1,874,100 |
| 2015/11/16 | 1,725 | 1,759.5 | 1,721 | 1,745.5 | -3 | -0.2% | 1,463,900 |
| 2015/11/13 | 1,764 | 1,772 | 1,741 | 1,748.5 | -26.5 | -1.5% | 1,593,700 |
| 2015/11/12 | 1,763 | 1,783 | 1,760 | 1,775 | +11 | +0.6% | 1,887,100 |
| 2015/11/11 | 1,761 | 1,774 | 1,753 | 1,764 | -1.5 | -0.1% | 1,630,800 |
| 2015/11/10 | 1,809.5 | 1,819.5 | 1,761.5 | 1,765.5 | -52 | -2.9% | 2,641,600 |
| 2015/11/09 | 1,833.5 | 1,833.5 | 1,792.5 | 1,817.5 | +2 | +0.1% | 1,821,200 |
| 2015/11/06 | 1,803.5 | 1,847 | 1,800 | 1,815.5 | +36 | +2% | 2,079,600 |
| 2015/11/05 | 1,770.5 | 1,790 | 1,754.5 | 1,779.5 | +16.5 | +0.9% | 2,933,700 |
| 2015/11/04 | 1,797.5 | 1,807.5 | 1,754.5 | 1,763 | -5.5 | -0.3% | 2,724,600 |
| 2015/11/02 | 1,791 | 1,804 | 1,753.5 | 1,768.5 | -101 | -5.4% | 3,745,800 |
| 2015/10/30 | 1,867 | 1,877 | 1,838.5 | 1,869.5 | +14 | +0.8% | 2,044,200 |
| 2015/10/29 | 1,886 | 1,888.5 | 1,851 | 1,855.5 | -29.5 | -1.6% | 1,582,800 |
| 2015/10/28 | 1,893 | 1,901.5 | 1,871.5 | 1,885 | -2 | -0.1% | 1,222,000 |
| 2015/10/27 | 1,877 | 1,904 | 1,875 | 1,887 | +8.5 | +0.5% | 1,855,200 |
| 2015/10/26 | 1,880 | 1,906 | 1,873 | 1,878.5 | +23 | +1.2% | 2,167,200 |
| 2015/10/23 | 1,875 | 1,885 | 1,843.5 | 1,855.5 | +20 | +1.1% | 1,891,800 |
| 2015/10/22 | 1,833 | 1,852.5 | 1,818.5 | 1,835.5 | -9 | -0.5% | 2,087,100 |
| 2015/10/21 | 1,808 | 1,846 | 1,797.5 | 1,844.5 | +47 | +2.6% | 2,766,400 |
| 2015/10/20 | 1,878 | 1,886.5 | 1,783 | 1,797.5 | -67 | -3.6% | 3,165,900 |
| 2015/10/19 | 1,864 | 1,877 | 1,850.5 | 1,864.5 | -17.5 | -0.9% | 1,608,200 |
| 2015/10/16 | 1,882.5 | 1,900 | 1,870 | 1,882 | +10 | +0.5% | 1,758,500 |
| 2015/10/15 | 1,829 | 1,880.5 | 1,818 | 1,872 | +30.5 | +1.7% | 1,365,300 |
| 2015/10/14 | 1,885 | 1,893.5 | 1,836 | 1,841.5 | -59.5 | -3.1% | 1,628,600 |
| 2015/10/13 | 1,882 | 1,922 | 1,876.5 | 1,901 | +13.5 | +0.7% | 1,295,600 |
| 2015/10/09 | 1,874.5 | 1,891 | 1,834 | 1,887.5 | +29 | +1.6% | 2,046,600 |
| 2015/10/08 | 1,870.5 | 1,877.5 | 1,847.5 | 1,858.5 | -19.5 | -1% | 1,458,300 |
| 2015/10/07 | 1,874 | 1,885 | 1,846 | 1,878 | -5 | -0.3% | 2,131,600 |
| 2015/10/06 | 1,888 | 1,895 | 1,858 | 1,883 | +25 | +1.3% | 1,548,600 |
| 2015/10/05 | 1,847.5 | 1,864.5 | 1,823.5 | 1,858 | +39 | +2.1% | 1,757,200 |
| 2015/10/02 | 1,793 | 1,844 | 1,785.5 | 1,819 | +7 | +0.4% | 1,305,400 |
| 2015/10/01 | 1,780 | 1,822.5 | 1,734.5 | 1,812 | +51 | +2.9% | 2,120,000 |
| 2015/09/30 | 1,748 | 1,773.5 | 1,710.5 | 1,761 | +32 | +1.9% | 2,365,700 |
| 2015/09/29 | 1,770.5 | 1,771.5 | 1,729 | 1,729 | -70.5 | -3.9% | 2,480,200 |
| 2015/09/28 | 1,802.5 | 1,828 | 1,778 | 1,799.5 | -13 | -0.7% | 1,798,900 |
2301～
2350
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
