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 |
|---|---|---|---|---|---|---|---|
| 2015/04/28 | 1,548 | 1,564 | 1,540 | 1,546 | ±0 | ±0% | 1,377,200 |
| 2015/04/27 | 1,534.5 | 1,550 | 1,520.5 | 1,546 | +25.5 | +1.7% | 1,274,600 |
| 2015/04/24 | 1,510.5 | 1,539.5 | 1,509 | 1,520.5 | +20.5 | +1.4% | 1,130,700 |
| 2015/04/23 | 1,525.5 | 1,529.5 | 1,492.5 | 1,500 | -25.5 | -1.7% | 1,117,500 |
| 2015/04/22 | 1,513.5 | 1,542 | 1,504 | 1,525.5 | +21.5 | +1.4% | 1,440,400 |
| 2015/04/21 | 1,463 | 1,504 | 1,458.5 | 1,504 | +56.5 | +3.9% | 2,520,200 |
| 2015/04/20 | 1,456 | 1,467.5 | 1,440.5 | 1,447.5 | -4 | -0.3% | 1,612,200 |
| 2015/04/17 | 1,456 | 1,471.5 | 1,446.5 | 1,451.5 | -16.5 | -1.1% | 2,235,700 |
| 2015/04/16 | 1,470.5 | 1,485 | 1,456.5 | 1,468 | -10 | -0.7% | 2,057,000 |
| 2015/04/15 | 1,446 | 1,481.5 | 1,446 | 1,478 | +12.5 | +0.9% | 1,818,100 |
| 2015/04/14 | 1,443.5 | 1,473.5 | 1,441 | 1,465.5 | +24 | +1.7% | 1,977,100 |
| 2015/04/13 | 1,449.5 | 1,449.5 | 1,432 | 1,441.5 | -8.5 | -0.6% | 938,900 |
| 2015/04/10 | 1,456.5 | 1,458 | 1,438.5 | 1,450 | -3 | -0.2% | 1,475,100 |
| 2015/04/09 | 1,461 | 1,462.5 | 1,442.5 | 1,453 | -13 | -0.9% | 1,190,100 |
| 2015/04/08 | 1,439 | 1,466 | 1,432 | 1,466 | +46 | +3.2% | 3,115,100 |
| 2015/04/07 | 1,433 | 1,445 | 1,415.5 | 1,420 | -3 | -0.2% | 2,013,400 |
| 2015/04/06 | 1,425 | 1,428.5 | 1,414.5 | 1,423 | -12 | -0.8% | 651,100 |
| 2015/04/03 | 1,452.5 | 1,453.5 | 1,430.5 | 1,435 | -17 | -1.2% | 1,021,500 |
| 2015/04/02 | 1,425 | 1,457.5 | 1,422.5 | 1,452 | +35.5 | +2.5% | 2,084,200 |
| 2015/04/01 | 1,422 | 1,431.5 | 1,411.5 | 1,416.5 | -17.5 | -1.2% | 1,772,300 |
| 2015/03/31 | 1,450 | 1,463.5 | 1,429.5 | 1,434 | +0.5 | ±0% | 2,193,400 |
| 2015/03/30 | 1,417 | 1,440 | 1,409.5 | 1,433.5 | +13.5 | +1% | 1,416,100 |
| 2015/03/27 | 1,418.5 | 1,438 | 1,406 | 1,420 | -12.5 | -0.9% | 1,379,100 |
| 2015/03/26 | 1,452 | 1,456.5 | 1,426.5 | 1,432.5 | -22.5 | -1.5% | 1,488,300 |
| 2015/03/25 | 1,437 | 1,459.5 | 1,436.5 | 1,455 | +18.5 | +1.3% | 1,860,300 |
| 2015/03/24 | 1,410.5 | 1,436.5 | 1,408.5 | 1,436.5 | +18 | +1.3% | 1,558,400 |
| 2015/03/23 | 1,429.5 | 1,437.5 | 1,412.5 | 1,418.5 | -7 | -0.5% | 1,193,300 |
| 2015/03/20 | 1,410 | 1,425.5 | 1,399.5 | 1,425.5 | +20 | +1.4% | 2,250,500 |
| 2015/03/19 | 1,398.5 | 1,409.5 | 1,386 | 1,405.5 | +7 | +0.5% | 1,846,700 |
| 2015/03/18 | 1,409.5 | 1,414 | 1,393 | 1,398.5 | -13.5 | -1% | 2,104,000 |
| 2015/03/17 | 1,428.5 | 1,428.5 | 1,406.5 | 1,412 | -3 | -0.2% | 1,610,200 |
| 2015/03/16 | 1,414 | 1,437 | 1,413.5 | 1,415 | +1.5 | +0.1% | 2,644,100 |
| 2015/03/13 | 1,432 | 1,433 | 1,413.5 | 1,413.5 | -8.5 | -0.6% | 3,689,000 |
| 2015/03/12 | 1,425.5 | 1,433.5 | 1,410 | 1,422 | +7.5 | +0.5% | 1,917,600 |
| 2015/03/11 | 1,400 | 1,424.5 | 1,400 | 1,414.5 | +4 | +0.3% | 1,876,900 |
| 2015/03/10 | 1,434 | 1,435.5 | 1,404 | 1,410.5 | -13 | -0.9% | 1,712,000 |
| 2015/03/09 | 1,453.5 | 1,458.5 | 1,417.5 | 1,423.5 | -26.5 | -1.8% | 2,469,800 |
| 2015/03/06 | 1,437.5 | 1,455 | 1,436.5 | 1,450 | +12.5 | +0.9% | 1,914,000 |
| 2015/03/05 | 1,418 | 1,437.5 | 1,407 | 1,437.5 | +20.5 | +1.4% | 1,897,600 |
| 2015/03/04 | 1,437 | 1,438.5 | 1,398.5 | 1,417 | -24 | -1.7% | 2,890,300 |
| 2015/03/03 | 1,445 | 1,450 | 1,424 | 1,441 | +2.5 | +0.2% | 2,923,100 |
| 2015/03/02 | 1,465 | 1,473 | 1,435 | 1,438.5 | -35.5 | -2.4% | 3,079,400 |
| 2015/02/27 | 1,468 | 1,485 | 1,459 | 1,474 | +19 | +1.3% | 2,926,100 |
| 2015/02/26 | 1,447 | 1,456 | 1,428.5 | 1,455 | +6.5 | +0.4% | 1,949,000 |
| 2015/02/25 | 1,473.5 | 1,479 | 1,444 | 1,448.5 | -31.5 | -2.1% | 2,854,400 |
| 2015/02/24 | 1,483 | 1,483 | 1,466 | 1,480 | -1.5 | -0.1% | 2,544,000 |
| 2015/02/23 | 1,480 | 1,485.5 | 1,462.5 | 1,481.5 | +12 | +0.8% | 2,275,100 |
| 2015/02/20 | 1,491.5 | 1,499.5 | 1,465 | 1,469.5 | -12.5 | -0.8% | 2,467,800 |
| 2015/02/19 | 1,490 | 1,492.5 | 1,472 | 1,482 | -13.5 | -0.9% | 2,131,800 |
| 2015/02/18 | 1,470 | 1,496.5 | 1,469.5 | 1,495.5 | +33.5 | +2.3% | 3,146,800 |
2451～
2500
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
