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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 1,592.5 | 1,593.5 | 1,542.5 | 1,551.5 | -50.5 | -3.2% | 1,483,100 |
| 2016/03/04 | 1,577.5 | 1,611.5 | 1,566.5 | 1,602 | +25 | +1.6% | 1,739,100 |
| 2016/03/03 | 1,534 | 1,587.5 | 1,527 | 1,577 | +43 | +2.8% | 2,049,400 |
| 2016/03/02 | 1,530 | 1,538.5 | 1,502 | 1,534 | +43.5 | +2.9% | 2,278,100 |
| 2016/03/01 | 1,473.5 | 1,499 | 1,463 | 1,490.5 | +2.5 | +0.2% | 2,466,500 |
| 2016/02/29 | 1,556 | 1,559 | 1,488 | 1,488 | -60.5 | -3.9% | 2,933,600 |
| 2016/02/26 | 1,531.5 | 1,557.5 | 1,527.5 | 1,548.5 | +30.5 | +2% | 2,399,400 |
| 2016/02/25 | 1,480.5 | 1,524.5 | 1,468.5 | 1,518 | +97.5 | +6.9% | 3,021,700 |
| 2016/02/24 | 1,433.5 | 1,434.5 | 1,398.5 | 1,420.5 | -21 | -1.5% | 1,994,000 |
| 2016/02/23 | 1,450 | 1,465.5 | 1,438 | 1,441.5 | +13 | +0.9% | 2,072,500 |
| 2016/02/22 | 1,452.5 | 1,452.5 | 1,416.5 | 1,428.5 | -35.5 | -2.4% | 2,381,100 |
| 2016/02/19 | 1,461.5 | 1,476.5 | 1,438.5 | 1,464 | +5.5 | +0.4% | 2,308,100 |
| 2016/02/18 | 1,480 | 1,483.5 | 1,439.5 | 1,458.5 | +16.5 | +1.1% | 2,554,400 |
| 2016/02/17 | 1,455 | 1,474.5 | 1,418 | 1,442 | -15.5 | -1.1% | 2,938,300 |
| 2016/02/16 | 1,483.5 | 1,489 | 1,454.5 | 1,457.5 | -36 | -2.4% | 2,500,200 |
| 2016/02/15 | 1,470 | 1,500.5 | 1,453 | 1,493.5 | +79.5 | +5.6% | 3,439,100 |
| 2016/02/12 | 1,414 | 1,453.5 | 1,410 | 1,414 | -14.5 | -1% | 4,559,700 |
| 2016/02/10 | 1,490.5 | 1,504.5 | 1,408 | 1,428.5 | -71 | -4.7% | 3,911,200 |
| 2016/02/09 | 1,504.5 | 1,518 | 1,491 | 1,499.5 | -67 | -4.3% | 2,141,100 |
| 2016/02/08 | 1,539.5 | 1,575.5 | 1,529.5 | 1,566.5 | +7 | +0.4% | 2,910,600 |
| 2016/02/05 | 1,559.5 | 1,569.5 | 1,525 | 1,559.5 | -37.5 | -2.3% | 2,502,700 |
| 2016/02/04 | 1,610 | 1,619 | 1,585 | 1,597 | -30.5 | -1.9% | 2,214,800 |
| 2016/02/03 | 1,640 | 1,646 | 1,602 | 1,627.5 | -41 | -2.5% | 2,573,800 |
| 2016/02/02 | 1,582.5 | 1,681 | 1,576.5 | 1,668.5 | +70.5 | +4.4% | 4,064,200 |
| 2016/02/01 | 1,652 | 1,654 | 1,585 | 1,598 | +64.5 | +4.2% | 3,834,800 |
| 2016/01/29 | 1,496.5 | 1,541.5 | 1,472 | 1,533.5 | +67 | +4.6% | 2,399,900 |
| 2016/01/28 | 1,483.5 | 1,491.5 | 1,465 | 1,466.5 | -23.5 | -1.6% | 1,637,000 |
| 2016/01/27 | 1,467 | 1,494 | 1,450 | 1,490 | +47.5 | +3.3% | 1,550,200 |
| 2016/01/26 | 1,468.5 | 1,480.5 | 1,441.5 | 1,442.5 | -43 | -2.9% | 1,762,500 |
| 2016/01/25 | 1,495.5 | 1,499 | 1,467 | 1,485.5 | +20 | +1.4% | 1,734,900 |
| 2016/01/22 | 1,407 | 1,470 | 1,407 | 1,465.5 | +93 | +6.8% | 2,249,400 |
| 2016/01/21 | 1,435 | 1,455 | 1,372.5 | 1,372.5 | -62.5 | -4.4% | 3,562,400 |
| 2016/01/20 | 1,499 | 1,504 | 1,432.5 | 1,435 | -44 | -3% | 2,661,400 |
| 2016/01/19 | 1,489.5 | 1,504.5 | 1,466 | 1,479 | -18.5 | -1.2% | 1,702,300 |
| 2016/01/18 | 1,486.5 | 1,503.5 | 1,471.5 | 1,497.5 | -22 | -1.4% | 1,673,100 |
| 2016/01/15 | 1,505 | 1,523.5 | 1,489 | 1,519.5 | +1.5 | +0.1% | 3,509,400 |
| 2016/01/14 | 1,513 | 1,531 | 1,492 | 1,518 | -40 | -2.6% | 2,197,400 |
| 2016/01/13 | 1,534 | 1,562.5 | 1,522.5 | 1,558 | +24 | +1.6% | 2,381,800 |
| 2016/01/12 | 1,550 | 1,577.5 | 1,534 | 1,534 | -42.5 | -2.7% | 2,111,900 |
| 2016/01/08 | 1,610 | 1,620.5 | 1,576.5 | 1,576.5 | -48.5 | -3% | 2,838,600 |
| 2016/01/07 | 1,634.5 | 1,661 | 1,615.5 | 1,625 | +5 | +0.3% | 2,535,500 |
| 2016/01/06 | 1,620.5 | 1,643.5 | 1,602 | 1,620 | +8 | +0.5% | 1,891,800 |
| 2016/01/05 | 1,596.5 | 1,618.5 | 1,578 | 1,612 | +15.5 | +1% | 1,708,400 |
| 2016/01/04 | 1,640 | 1,640 | 1,590.5 | 1,596.5 | -66 | -4% | 1,958,200 |
| 2015/12/30 | 1,633 | 1,667 | 1,628.5 | 1,662.5 | +29.5 | +1.8% | 1,320,400 |
| 2015/12/29 | 1,605.5 | 1,638 | 1,596.5 | 1,633 | +9 | +0.6% | 1,178,200 |
| 2015/12/28 | 1,599.5 | 1,629.5 | 1,596.5 | 1,624 | +32.5 | +2% | 1,143,700 |
| 2015/12/25 | 1,643 | 1,645.5 | 1,588 | 1,591.5 | -50.5 | -3.1% | 1,623,500 |
| 2015/12/24 | 1,657 | 1,674.5 | 1,641.5 | 1,642 | -8 | -0.5% | 1,024,500 |
| 2015/12/22 | 1,640.5 | 1,652.5 | 1,615 | 1,650 | +9 | +0.5% | 1,554,700 |
2301～
2350
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
