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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,001 | 2,041.5 | 2,001 | 2,026 | +24 | +1.2% | 2,168,200 |
| 2024/03/25 | 2,040 | 2,042 | 2,001 | 2,002 | -27.5 | -1.4% | 2,363,400 |
| 2024/03/22 | 2,014 | 2,043 | 2,006 | 2,029.5 | +15.5 | +0.8% | 2,177,100 |
| 2024/03/21 | 2,023.5 | 2,027 | 1,988 | 2,014 | +13 | +0.6% | 2,682,800 |
| 2024/03/19 | 1,990.5 | 2,011 | 1,979.5 | 2,001 | +29 | +1.5% | 2,523,100 |
| 2024/03/18 | 2,039 | 2,049.5 | 1,956.5 | 1,972 | -57.5 | -2.8% | 3,332,800 |
| 2024/03/15 | 1,989 | 2,029.5 | 1,973.5 | 2,029.5 | +57 | +2.9% | 4,848,500 |
| 2024/03/14 | 1,913.5 | 1,984 | 1,912 | 1,972.5 | +59 | +3.1% | 3,777,700 |
| 2024/03/13 | 1,885 | 1,931 | 1,880 | 1,913.5 | +33 | +1.8% | 3,626,600 |
| 2024/03/12 | 1,878 | 1,883 | 1,840.5 | 1,880.5 | +2.5 | +0.1% | 2,082,000 |
| 2024/03/11 | 1,916.5 | 1,928.5 | 1,855.5 | 1,878 | -43.5 | -2.3% | 2,866,800 |
| 2024/03/08 | 1,895 | 1,933.5 | 1,890.5 | 1,921.5 | +6 | +0.3% | 2,120,900 |
| 2024/03/07 | 1,900 | 1,915.5 | 1,885.5 | 1,915.5 | +15 | +0.8% | 2,526,800 |
| 2024/03/06 | 1,870 | 1,909 | 1,861.5 | 1,900.5 | +20.5 | +1.1% | 2,192,700 |
| 2024/03/05 | 1,871 | 1,891.5 | 1,857 | 1,880 | +7.5 | +0.4% | 1,593,500 |
| 2024/03/04 | 1,880 | 1,892.5 | 1,862 | 1,872.5 | -14.5 | -0.8% | 2,493,200 |
| 2024/03/01 | 1,870 | 1,892.5 | 1,865 | 1,887 | +20.5 | +1.1% | 1,523,200 |
| 2024/02/29 | 1,890 | 1,907.5 | 1,864 | 1,866.5 | -41.5 | -2.2% | 2,980,800 |
| 2024/02/28 | 1,879.5 | 1,927 | 1,876 | 1,908 | +40.5 | +2.2% | 2,987,100 |
| 2024/02/27 | 1,866.5 | 1,888 | 1,842.5 | 1,867.5 | -11.5 | -0.6% | 2,252,900 |
| 2024/02/26 | 1,900 | 1,914.5 | 1,877.5 | 1,879 | -16 | -0.8% | 1,924,800 |
| 2024/02/22 | 1,891.5 | 1,913.5 | 1,883 | 1,895 | ±0 | ±0% | 2,365,300 |
| 2024/02/21 | 1,915.5 | 1,921 | 1,882.5 | 1,895 | -21 | -1.1% | 1,891,900 |
| 2024/02/20 | 1,910.5 | 1,924 | 1,894.5 | 1,916 | -1.5 | -0.1% | 1,651,500 |
| 2024/02/19 | 1,870 | 1,917.5 | 1,866.5 | 1,917.5 | +37 | +2% | 1,185,100 |
| 2024/02/16 | 1,837.5 | 1,885 | 1,835 | 1,880.5 | +58 | +3.2% | 2,880,400 |
| 2024/02/15 | 1,837 | 1,846 | 1,818 | 1,822.5 | -9.5 | -0.5% | 2,200,900 |
| 2024/02/14 | 1,892 | 1,895 | 1,829 | 1,832 | -62.5 | -3.3% | 3,643,400 |
| 2024/02/13 | 1,877 | 1,902 | 1,865.5 | 1,894.5 | +35 | +1.9% | 2,367,200 |
| 2024/02/09 | 1,891 | 1,896 | 1,859.5 | 1,859.5 | -46.5 | -2.4% | 2,518,600 |
| 2024/02/08 | 1,940 | 1,952 | 1,892 | 1,906 | -56.5 | -2.9% | 2,488,500 |
| 2024/02/07 | 1,930 | 1,962.5 | 1,926 | 1,962.5 | +22.5 | +1.2% | 1,549,100 |
| 2024/02/06 | 1,949 | 1,963 | 1,917 | 1,940 | -29.5 | -1.5% | 2,031,100 |
| 2024/02/05 | 1,957.5 | 1,988.5 | 1,943 | 1,969.5 | +11.5 | +0.6% | 1,626,800 |
| 2024/02/02 | 1,932 | 1,986 | 1,911.5 | 1,958 | +16 | +0.8% | 2,793,500 |
| 2024/02/01 | 1,917.5 | 1,973.5 | 1,898 | 1,942 | +24.5 | +1.3% | 3,543,200 |
| 2024/01/31 | 1,948 | 1,969 | 1,892 | 1,917.5 | +8 | +0.4% | 3,432,400 |
| 2024/01/30 | 1,900.5 | 1,917.5 | 1,893.5 | 1,909.5 | +10 | +0.5% | 1,762,800 |
| 2024/01/29 | 1,874 | 1,911.5 | 1,873 | 1,899.5 | +41.5 | +2.2% | 1,667,900 |
| 2024/01/26 | 1,885 | 1,885 | 1,853.5 | 1,858 | -24.5 | -1.3% | 1,612,300 |
| 2024/01/25 | 1,855.5 | 1,885 | 1,847 | 1,882.5 | +22 | +1.2% | 1,769,600 |
| 2024/01/24 | 1,869.5 | 1,876.5 | 1,848 | 1,860.5 | -20.5 | -1.1% | 1,672,500 |
| 2024/01/23 | 1,880 | 1,910.5 | 1,871.5 | 1,881 | -30 | -1.6% | 2,010,200 |
| 2024/01/22 | 1,880.5 | 1,912.5 | 1,876 | 1,911 | +35 | +1.9% | 1,546,000 |
| 2024/01/19 | 1,913.5 | 1,914 | 1,868 | 1,876 | -35 | -1.8% | 6,144,900 |
| 2024/01/18 | 1,913 | 1,934.5 | 1,907 | 1,911 | -8 | -0.4% | 1,661,200 |
| 2024/01/17 | 1,942.5 | 1,978 | 1,914.5 | 1,919 | -39.5 | -2% | 2,529,400 |
| 2024/01/16 | 1,955 | 1,977.5 | 1,930.5 | 1,958.5 | -9 | -0.5% | 2,243,200 |
| 2024/01/15 | 1,912 | 1,967.5 | 1,907 | 1,967.5 | +58.5 | +3.1% | 1,845,000 |
| 2024/01/12 | 1,930 | 1,934.5 | 1,903 | 1,909 | -28.5 | -1.5% | 1,869,700 |
301～
350
件表示中 / 3722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 | 172,800円 | -3.3% | -16.8% | 4.05% | 7.06倍 | 0.47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 | 474,400円 | +4.4% | +29.4% | 1.69% | 9.33倍 | 0.99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 | 365,600円 | -1.4% | -13.0% | 2.87% | 11.37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 | 44,200円 | -0.2% | +6.1% | 0.00% | 3.08倍 | 0.26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 | 123,100円 | -4.5% | -17.8% | 4.06% | 5.10倍 | 0.73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
