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 |
|---|---|---|---|---|---|---|---|
| 2015/03/02 | 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 |
| 2015/02/17 | 1,430.5 | 1,463.5 | 1,426 | 1,462 | +32 | +2.2% | 2,827,000 |
| 2015/02/16 | 1,461 | 1,461.5 | 1,423 | 1,430 | -20.5 | -1.4% | 2,053,900 |
| 2015/02/13 | 1,497 | 1,497 | 1,445.5 | 1,450.5 | -34 | -2.3% | 2,842,300 |
| 2015/02/12 | 1,470 | 1,492.5 | 1,458 | 1,484.5 | +33.5 | +2.3% | 2,900,600 |
| 2015/02/10 | 1,449.5 | 1,466.5 | 1,435 | 1,451 | +4 | +0.3% | 1,555,000 |
| 2015/02/09 | 1,470 | 1,475.5 | 1,438.5 | 1,447 | -16.5 | -1.1% | 1,465,200 |
| 2015/02/06 | 1,479 | 1,480 | 1,447.5 | 1,463.5 | +4.5 | +0.3% | 1,355,100 |
| 2015/02/05 | 1,458 | 1,479 | 1,450 | 1,459 | -3 | -0.2% | 1,884,600 |
| 2015/02/04 | 1,456 | 1,478 | 1,440.5 | 1,462 | +22 | +1.5% | 2,975,500 |
| 2015/02/03 | 1,498.5 | 1,510 | 1,431.5 | 1,440 | -58.5 | -3.9% | 4,529,900 |
| 2015/02/02 | 1,482 | 1,507.5 | 1,433.5 | 1,498.5 | -63.5 | -4.1% | 5,450,300 |
| 2015/01/30 | 1,537 | 1,609 | 1,534 | 1,562 | +56 | +3.7% | 5,500,000 |
| 2015/01/29 | 1,478.5 | 1,531.5 | 1,466.5 | 1,506 | +26 | +1.8% | 4,616,400 |
| 2015/01/28 | 1,412.5 | 1,496.5 | 1,411 | 1,480 | +56.5 | +4% | 4,067,800 |
| 2015/01/27 | 1,384 | 1,423.5 | 1,378.5 | 1,423.5 | +60.5 | +4.4% | 2,491,300 |
| 2015/01/26 | 1,375 | 1,375 | 1,351 | 1,363 | -24.5 | -1.8% | 1,312,100 |
| 2015/01/23 | 1,387 | 1,395 | 1,376 | 1,387.5 | +12.5 | +0.9% | 1,754,800 |
| 2015/01/22 | 1,388 | 1,388 | 1,366 | 1,375 | -13 | -0.9% | 1,599,500 |
| 2015/01/21 | 1,374.5 | 1,397 | 1,368.5 | 1,388 | +7.5 | +0.5% | 2,725,000 |
| 2015/01/20 | 1,359.5 | 1,390 | 1,351.5 | 1,380.5 | +24 | +1.8% | 1,788,500 |
| 2015/01/19 | 1,360 | 1,360 | 1,338.5 | 1,356.5 | +14 | +1% | 1,040,900 |
| 2015/01/16 | 1,317 | 1,344 | 1,303 | 1,342.5 | -0.5 | ±0% | 1,941,900 |
| 2015/01/15 | 1,337 | 1,349.5 | 1,323.5 | 1,343 | +13 | +1% | 1,558,300 |
| 2015/01/14 | 1,360 | 1,368.5 | 1,325.5 | 1,330 | -39 | -2.8% | 1,950,600 |
| 2015/01/13 | 1,364.5 | 1,371 | 1,291 | 1,369 | -7.5 | -0.5% | 2,054,200 |
| 2015/01/09 | 1,375 | 1,389.5 | 1,369 | 1,376.5 | +9.5 | +0.7% | 1,726,300 |
| 2015/01/08 | 1,366 | 1,387 | 1,365 | 1,367 | +14 | +1% | 1,392,700 |
| 2015/01/07 | 1,360.5 | 1,378 | 1,353 | 1,353 | -12 | -0.9% | 1,507,300 |
| 2015/01/06 | 1,387 | 1,389.5 | 1,365 | 1,365 | -40.5 | -2.9% | 1,838,800 |
| 2015/01/05 | 1,419 | 1,430 | 1,397.5 | 1,405.5 | -13 | -0.9% | 1,425,400 |
| 2014/12/30 | 1,460 | 1,460 | 1,418.5 | 1,418.5 | -37.5 | -2.6% | 1,781,400 |
| 2014/12/29 | 1,445 | 1,462.5 | 1,430 | 1,456 | +16 | +1.1% | 1,966,100 |
| 2014/12/26 | 1,410 | 1,443 | 1,399 | 1,440 | +30.5 | +2.2% | 1,436,800 |
| 2014/12/25 | 1,422.5 | 1,424 | 1,405 | 1,409.5 | -22 | -1.5% | 961,800 |
| 2014/12/24 | 1,426.5 | 1,438 | 1,422.5 | 1,431.5 | +19.5 | +1.4% | 2,223,100 |
| 2014/12/22 | 1,414.5 | 1,428.5 | 1,404 | 1,412 | -9.5 | -0.7% | 1,708,000 |
| 2014/12/19 | 1,402 | 1,438 | 1,402 | 1,421.5 | +39.5 | +2.9% | 3,243,700 |
| 2014/12/18 | 1,399 | 1,413.5 | 1,370 | 1,382 | +15.5 | +1.1% | 2,503,200 |
| 2014/12/17 | 1,342.5 | 1,375 | 1,340 | 1,366.5 | +35 | +2.6% | 2,912,900 |
| 2014/12/16 | 1,321 | 1,352 | 1,320 | 1,331.5 | -12 | -0.9% | 1,606,500 |
| 2014/12/15 | 1,370 | 1,383 | 1,343 | 1,343.5 | -40.5 | -2.9% | 1,732,800 |
2551～
2600
件表示中 / 3756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 | 189,100円 | -3.3% | -16.8% | 3.70% | 7.72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 | 535,900円 | +4.4% | +29.4% | 1.49% | 10.43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 | 396,400円 | -1.4% | -13.0% | 2.65% | 12.29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 | 61,800円 | -0.2% | +6.1% | 0.00% | 4.31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 | 136,200円 | -4.5% | -17.8% | 3.67% | 5.64倍 | 0.81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
