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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 1,408 | 1,443 | 1,406 | 1,416 | +28 | +2% | 2,316,400 |
| 2014/11/28 | 1,371 | 1,392.5 | 1,370 | 1,388 | +20 | +1.5% | 1,859,300 |
| 2014/11/27 | 1,399.5 | 1,404.5 | 1,367.5 | 1,368 | -37 | -2.6% | 1,324,000 |
| 2014/11/26 | 1,390 | 1,417 | 1,382 | 1,405 | +11 | +0.8% | 1,739,200 |
| 2014/11/25 | 1,415.5 | 1,415.5 | 1,377 | 1,394 | -5.5 | -0.4% | 2,837,500 |
| 2014/11/21 | 1,392 | 1,401 | 1,376.5 | 1,399.5 | +13 | +0.9% | 2,490,800 |
| 2014/11/20 | 1,423 | 1,427 | 1,383 | 1,386.5 | -31.5 | -2.2% | 1,566,100 |
| 2014/11/19 | 1,420 | 1,432 | 1,406.5 | 1,418 | +2.5 | +0.2% | 1,759,700 |
| 2014/11/18 | 1,404.5 | 1,419 | 1,394 | 1,415.5 | +25 | +1.8% | 1,996,200 |
| 2014/11/17 | 1,434 | 1,434 | 1,386.5 | 1,390.5 | -49.5 | -3.4% | 2,343,400 |
| 2014/11/14 | 1,420 | 1,442 | 1,407 | 1,440 | +33.5 | +2.4% | 3,448,000 |
| 2014/11/13 | 1,390 | 1,413.5 | 1,387.5 | 1,406.5 | +17 | +1.2% | 3,635,500 |
| 2014/11/12 | 1,409 | 1,418.5 | 1,386.5 | 1,389.5 | -11.5 | -0.8% | 3,046,400 |
| 2014/11/11 | 1,386.5 | 1,415 | 1,386.5 | 1,401 | -9 | -0.6% | 3,181,400 |
| 2014/11/10 | 1,423 | 1,430 | 1,404 | 1,410 | -14.5 | -1% | 1,958,800 |
| 2014/11/07 | 1,377.5 | 1,434 | 1,373.5 | 1,424.5 | +67.5 | +5% | 5,568,200 |
| 2014/11/06 | 1,400 | 1,418.5 | 1,356.5 | 1,357 | -43 | -3.1% | 4,205,300 |
| 2014/11/05 | 1,367 | 1,400 | 1,359.5 | 1,400 | +31.5 | +2.3% | 3,637,600 |
| 2014/11/04 | 1,351 | 1,378.5 | 1,340 | 1,368.5 | +47 | +3.6% | 5,416,200 |
| 2014/10/31 | 1,306.5 | 1,337 | 1,302.5 | 1,321.5 | +27 | +2.1% | 4,785,500 |
| 2014/10/30 | 1,284 | 1,305 | 1,281.5 | 1,294.5 | +16 | +1.3% | 5,934,900 |
| 2014/10/29 | 1,255 | 1,280.5 | 1,253.5 | 1,278.5 | +27 | +2.2% | 3,657,000 |
| 2014/10/28 | 1,236.5 | 1,260 | 1,236.5 | 1,251.5 | +15 | +1.2% | 2,364,600 |
| 2014/10/27 | 1,197.5 | 1,242 | 1,190.5 | 1,236.5 | +41.5 | +3.5% | 3,166,000 |
| 2014/10/24 | 1,199 | 1,204.5 | 1,184.5 | 1,195 | +5 | +0.4% | 2,011,800 |
| 2014/10/23 | 1,192 | 1,194 | 1,180 | 1,190 | -6 | -0.5% | 1,810,700 |
| 2014/10/22 | 1,185 | 1,197 | 1,177 | 1,196 | +25.5 | +2.2% | 2,334,700 |
| 2014/10/21 | 1,179 | 1,194 | 1,160 | 1,170.5 | -9 | -0.8% | 2,199,700 |
| 2014/10/20 | 1,178 | 1,183 | 1,154 | 1,179.5 | +29 | +2.5% | 3,068,600 |
| 2014/10/17 | 1,156 | 1,164 | 1,142.5 | 1,150.5 | -4.5 | -0.4% | 3,133,400 |
| 2014/10/16 | 1,168.5 | 1,169.5 | 1,154 | 1,155 | -30 | -2.5% | 2,191,500 |
| 2014/10/15 | 1,195.5 | 1,200.5 | 1,181.5 | 1,185 | -9.5 | -0.8% | 2,164,100 |
| 2014/10/14 | 1,202 | 1,216 | 1,194 | 1,194.5 | -22 | -1.8% | 2,666,500 |
| 2014/10/10 | 1,220 | 1,228 | 1,214 | 1,216.5 | -33 | -2.6% | 2,634,600 |
| 2014/10/09 | 1,250 | 1,262.5 | 1,237 | 1,249.5 | -5.5 | -0.4% | 2,227,400 |
| 2014/10/08 | 1,203 | 1,261 | 1,202 | 1,255 | +40.5 | +3.3% | 6,011,300 |
| 2014/10/07 | 1,202 | 1,223 | 1,201 | 1,214.5 | +13.5 | +1.1% | 1,650,400 |
| 2014/10/06 | 1,221.5 | 1,223 | 1,201 | 1,201 | ±0 | ±0% | 1,527,100 |
| 2014/10/03 | 1,210 | 1,221 | 1,195 | 1,201 | -11 | -0.9% | 1,974,000 |
| 2014/10/02 | 1,242.5 | 1,246 | 1,210.5 | 1,212 | -36.5 | -2.9% | 1,661,300 |
| 2014/10/01 | 1,269.5 | 1,271 | 1,248.5 | 1,248.5 | -10.5 | -0.8% | 991,500 |
| 2014/09/30 | 1,276 | 1,277.5 | 1,252 | 1,259 | -22 | -1.7% | 1,257,000 |
| 2014/09/29 | 1,278 | 1,284.5 | 1,267 | 1,281 | +6 | +0.5% | 1,082,800 |
| 2014/09/26 | 1,261 | 1,275 | 1,257 | 1,275 | -2.5 | -0.2% | 941,500 |
| 2014/09/25 | 1,270.5 | 1,277.5 | 1,258.5 | 1,277.5 | +9.5 | +0.7% | 1,556,500 |
| 2014/09/24 | 1,265 | 1,268 | 1,252 | 1,268 | +3 | +0.2% | 1,878,400 |
| 2014/09/22 | 1,269 | 1,280 | 1,261 | 1,265 | -6 | -0.5% | 1,365,900 |
| 2014/09/19 | 1,258 | 1,273 | 1,252 | 1,271 | +16 | +1.3% | 2,499,700 |
| 2014/09/18 | 1,248 | 1,268 | 1,248 | 1,255 | +8 | +0.6% | 2,147,700 |
| 2014/09/17 | 1,264.5 | 1,276 | 1,247 | 1,247 | -5.5 | -0.4% | 2,562,700 |
2551～
2600
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
