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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 1,251 | 1,255 | 1,241 | 1,252.5 | -8.5 | -0.7% | 1,724,500 |
| 2014/09/12 | 1,259 | 1,264.5 | 1,251 | 1,261 | +11 | +0.9% | 2,655,500 |
| 2014/09/11 | 1,246 | 1,253 | 1,235 | 1,250 | +14 | +1.1% | 1,536,800 |
| 2014/09/10 | 1,215 | 1,238 | 1,213 | 1,236 | +16.5 | +1.4% | 1,486,000 |
| 2014/09/09 | 1,229.5 | 1,229.5 | 1,219.5 | 1,219.5 | -4.5 | -0.4% | 870,000 |
| 2014/09/08 | 1,223.5 | 1,227 | 1,216 | 1,224 | +9.5 | +0.8% | 946,400 |
| 2014/09/05 | 1,227 | 1,229 | 1,214.5 | 1,214.5 | -11.5 | -0.9% | 1,562,200 |
| 2014/09/04 | 1,220.5 | 1,236 | 1,218.5 | 1,226 | +7.5 | +0.6% | 1,342,700 |
| 2014/09/03 | 1,219.5 | 1,221 | 1,213 | 1,218.5 | ±0 | ±0% | 895,500 |
| 2014/09/02 | 1,205.5 | 1,226 | 1,205.5 | 1,218.5 | +11.5 | +1% | 1,103,500 |
| 2014/09/01 | 1,204 | 1,210 | 1,201 | 1,207 | +5.5 | +0.5% | 737,400 |
| 2014/08/29 | 1,204 | 1,211 | 1,200 | 1,201.5 | -10 | -0.8% | 1,354,500 |
| 2014/08/28 | 1,214 | 1,219.5 | 1,206 | 1,211.5 | -10 | -0.8% | 1,060,100 |
| 2014/08/27 | 1,221.5 | 1,229.5 | 1,215 | 1,221.5 | -1.5 | -0.1% | 1,001,600 |
| 2014/08/26 | 1,237.5 | 1,238 | 1,218.5 | 1,223 | -8 | -0.6% | 1,229,900 |
| 2014/08/25 | 1,237.5 | 1,240 | 1,230 | 1,231 | -13 | -1% | 1,129,500 |
| 2014/08/22 | 1,266.5 | 1,266.5 | 1,242 | 1,244 | -10.5 | -0.8% | 1,289,200 |
| 2014/08/21 | 1,258.5 | 1,266 | 1,250.5 | 1,254.5 | +5 | +0.4% | 1,187,800 |
| 2014/08/20 | 1,279.5 | 1,282 | 1,248.5 | 1,249.5 | -22.5 | -1.8% | 2,308,300 |
| 2014/08/19 | 1,250 | 1,274 | 1,248.5 | 1,272 | +27.5 | +2.2% | 2,639,200 |
| 2014/08/18 | 1,245 | 1,252 | 1,240.5 | 1,244.5 | +0.5 | ±0% | 988,900 |
| 2014/08/15 | 1,225.5 | 1,246.5 | 1,223.5 | 1,244 | +8 | +0.6% | 1,583,200 |
| 2014/08/14 | 1,233 | 1,240.5 | 1,231 | 1,236 | +8 | +0.7% | 830,800 |
| 2014/08/13 | 1,227 | 1,233 | 1,220.5 | 1,228 | +5 | +0.4% | 910,400 |
| 2014/08/12 | 1,215 | 1,224.5 | 1,209 | 1,223 | +15.5 | +1.3% | 1,087,100 |
| 2014/08/11 | 1,207.5 | 1,216 | 1,199.5 | 1,207.5 | +9.5 | +0.8% | 1,362,200 |
| 2014/08/08 | 1,215.5 | 1,229 | 1,198 | 1,198 | -24 | -2% | 1,750,300 |
| 2014/08/07 | 1,222 | 1,226 | 1,205 | 1,222 | +8 | +0.7% | 1,188,900 |
| 2014/08/06 | 1,230 | 1,235 | 1,209.5 | 1,214 | -24.5 | -2% | 1,197,100 |
| 2014/08/05 | 1,248.5 | 1,259.5 | 1,235.5 | 1,238.5 | -14.5 | -1.2% | 1,546,900 |
| 2014/08/04 | 1,241 | 1,266.5 | 1,236 | 1,253 | +1.5 | +0.1% | 1,947,900 |
| 2014/08/01 | 1,226 | 1,255 | 1,225 | 1,251.5 | +44.5 | +3.7% | 2,947,100 |
| 2014/07/31 | 1,204.5 | 1,218 | 1,202 | 1,207 | +2 | +0.2% | 1,146,700 |
| 2014/07/30 | 1,206 | 1,207.5 | 1,197 | 1,205 | -6 | -0.5% | 1,005,400 |
| 2014/07/29 | 1,210 | 1,219 | 1,206 | 1,211 | +2 | +0.2% | 842,300 |
| 2014/07/28 | 1,201 | 1,216 | 1,200 | 1,209 | +5.5 | +0.5% | 1,395,000 |
| 2014/07/25 | 1,205.5 | 1,205.5 | 1,198 | 1,203.5 | -3 | -0.2% | 1,515,800 |
| 2014/07/24 | 1,219 | 1,224 | 1,204.5 | 1,206.5 | -12.5 | -1% | 1,371,000 |
| 2014/07/23 | 1,235.5 | 1,236 | 1,214 | 1,219 | -17.5 | -1.4% | 1,301,100 |
| 2014/07/22 | 1,230 | 1,248 | 1,230 | 1,236.5 | +0.5 | ±0% | 1,097,600 |
| 2014/07/18 | 1,225 | 1,238 | 1,223 | 1,236 | -14 | -1.1% | 969,700 |
| 2014/07/17 | 1,250 | 1,261 | 1,244 | 1,250 | +2 | +0.2% | 1,314,000 |
| 2014/07/16 | 1,243 | 1,249 | 1,238 | 1,248 | +5 | +0.4% | 1,268,100 |
| 2014/07/15 | 1,238 | 1,252 | 1,235 | 1,243 | +11 | +0.9% | 1,278,800 |
| 2014/07/14 | 1,216 | 1,235 | 1,215 | 1,232 | +16 | +1.3% | 1,240,600 |
| 2014/07/11 | 1,229 | 1,231 | 1,213 | 1,216 | -26 | -2.1% | 1,136,500 |
| 2014/07/10 | 1,255 | 1,256 | 1,240 | 1,242 | -8 | -0.6% | 810,800 |
| 2014/07/09 | 1,250 | 1,258 | 1,244 | 1,250 | -15 | -1.2% | 934,600 |
| 2014/07/08 | 1,273 | 1,276 | 1,260 | 1,265 | -20 | -1.6% | 1,104,900 |
| 2014/07/07 | 1,275 | 1,289 | 1,274 | 1,285 | +10 | +0.8% | 1,184,700 |
2601～
2650
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
