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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 2,065 | 2,071.5 | 2,020.5 | 2,031 | -34 | -1.6% | 2,633,900 |
| 2023/12/11 | 1,966 | 2,065 | 1,961 | 2,065 | +108.5 | +5.5% | 4,697,500 |
| 2023/12/08 | 1,945.5 | 1,972.5 | 1,936 | 1,956.5 | +24 | +1.2% | 4,930,700 |
| 2023/12/07 | 1,907.5 | 1,932.5 | 1,899.5 | 1,932.5 | +18.5 | +1% | 3,004,900 |
| 2023/12/06 | 1,862 | 1,916 | 1,859.5 | 1,914 | +58.5 | +3.2% | 2,200,400 |
| 2023/12/05 | 1,859 | 1,868 | 1,826.5 | 1,855.5 | +4.5 | +0.2% | 2,218,900 |
| 2023/12/04 | 1,849 | 1,868.5 | 1,826.5 | 1,851 | -1.5 | -0.1% | 1,956,900 |
| 2023/12/01 | 1,850 | 1,874.5 | 1,840.5 | 1,852.5 | +25.5 | +1.4% | 2,651,600 |
| 2023/11/30 | 1,830 | 1,836 | 1,808 | 1,827 | -12.5 | -0.7% | 5,151,500 |
| 2023/11/29 | 1,834 | 1,853 | 1,810.5 | 1,839.5 | +24 | +1.3% | 1,918,600 |
| 2023/11/28 | 1,822.5 | 1,822.5 | 1,803.5 | 1,815.5 | -8.5 | -0.5% | 1,378,600 |
| 2023/11/27 | 1,816 | 1,833.5 | 1,807 | 1,824 | +3 | +0.2% | 1,515,300 |
| 2023/11/24 | 1,845.5 | 1,846 | 1,805 | 1,821 | -6.5 | -0.4% | 1,051,800 |
| 2023/11/22 | 1,818 | 1,838.5 | 1,808.5 | 1,827.5 | +29.5 | +1.6% | 1,799,100 |
| 2023/11/21 | 1,807 | 1,810.5 | 1,783.5 | 1,798 | -9 | -0.5% | 1,857,400 |
| 2023/11/20 | 1,837 | 1,857.5 | 1,804 | 1,807 | -35 | -1.9% | 1,714,000 |
| 2023/11/17 | 1,818 | 1,842 | 1,814 | 1,842 | +35.5 | +2% | 1,937,200 |
| 2023/11/16 | 1,796.5 | 1,823 | 1,794 | 1,806.5 | +5 | +0.3% | 1,819,200 |
| 2023/11/15 | 1,858 | 1,872 | 1,799 | 1,801.5 | -27 | -1.5% | 2,680,800 |
| 2023/11/14 | 1,825.5 | 1,832 | 1,812 | 1,828.5 | +3 | +0.2% | 1,270,600 |
| 2023/11/13 | 1,824.5 | 1,836.5 | 1,808 | 1,825.5 | +6 | +0.3% | 1,426,100 |
| 2023/11/10 | 1,795 | 1,819.5 | 1,785 | 1,819.5 | +25 | +1.4% | 2,218,400 |
| 2023/11/09 | 1,745 | 1,799.5 | 1,732 | 1,794.5 | +45 | +2.6% | 2,374,800 |
| 2023/11/08 | 1,836.5 | 1,846 | 1,745 | 1,749.5 | -79.5 | -4.3% | 3,645,500 |
| 2023/11/07 | 1,926 | 1,932 | 1,829 | 1,829 | -109 | -5.6% | 2,700,500 |
| 2023/11/06 | 1,935 | 1,963 | 1,925.5 | 1,938 | +34.5 | +1.8% | 2,853,800 |
| 2023/11/02 | 1,897 | 1,912 | 1,886 | 1,903.5 | +22 | +1.2% | 2,489,500 |
| 2023/11/01 | 1,846.5 | 1,892 | 1,837.5 | 1,881.5 | +59 | +3.2% | 2,739,500 |
| 2023/10/31 | 1,841 | 1,844 | 1,797 | 1,822.5 | -7.5 | -0.4% | 2,852,000 |
| 2023/10/30 | 1,869 | 1,887.5 | 1,827.5 | 1,830 | +40.5 | +2.3% | 4,094,500 |
| 2023/10/27 | 1,798 | 1,807 | 1,781.5 | 1,789.5 | -15.5 | -0.9% | 2,043,000 |
| 2023/10/26 | 1,780.5 | 1,808 | 1,768 | 1,805 | +25.5 | +1.4% | 2,222,200 |
| 2023/10/25 | 1,815 | 1,818 | 1,779 | 1,779.5 | +4.5 | +0.3% | 1,882,200 |
| 2023/10/24 | 1,803 | 1,810 | 1,744 | 1,775 | -28 | -1.6% | 2,014,500 |
| 2023/10/23 | 1,796 | 1,826.5 | 1,794 | 1,803 | +8 | +0.4% | 2,120,300 |
| 2023/10/20 | 1,802.5 | 1,826 | 1,767.5 | 1,795 | -11.5 | -0.6% | 6,029,200 |
| 2023/10/19 | 1,793.5 | 1,813.5 | 1,780 | 1,806.5 | -12 | -0.7% | 1,580,200 |
| 2023/10/18 | 1,806 | 1,819.5 | 1,786 | 1,818.5 | +5.5 | +0.3% | 1,643,200 |
| 2023/10/17 | 1,831 | 1,838.5 | 1,797.5 | 1,813 | +11 | +0.6% | 1,951,500 |
| 2023/10/16 | 1,818.5 | 1,840.5 | 1,790 | 1,802 | -27.5 | -1.5% | 1,886,100 |
| 2023/10/13 | 1,833.5 | 1,857 | 1,825 | 1,829.5 | -20.5 | -1.1% | 1,957,900 |
| 2023/10/12 | 1,858 | 1,861.5 | 1,841.5 | 1,850 | +6.5 | +0.4% | 2,274,100 |
| 2023/10/11 | 1,861.5 | 1,865 | 1,830 | 1,843.5 | -9 | -0.5% | 2,909,300 |
| 2023/10/10 | 1,830 | 1,856 | 1,815 | 1,852.5 | +39 | +2.2% | 3,149,100 |
| 2023/10/06 | 1,821 | 1,835.5 | 1,809.5 | 1,813.5 | +9.5 | +0.5% | 1,877,900 |
| 2023/10/05 | 1,794 | 1,816 | 1,777.5 | 1,804 | +63 | +3.6% | 2,531,100 |
| 2023/10/04 | 1,795.5 | 1,806 | 1,741 | 1,741 | -85.5 | -4.7% | 2,402,400 |
| 2023/10/03 | 1,863 | 1,872 | 1,823 | 1,826.5 | -67.5 | -3.6% | 2,500,600 |
| 2023/10/02 | 1,934 | 1,953.5 | 1,894 | 1,894 | -13 | -0.7% | 2,419,000 |
| 2023/09/29 | 1,987 | 1,990.5 | 1,895 | 1,907 | -101.5 | -5.1% | 3,263,700 |
401～
450
件表示中 / 3754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 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68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 | 532,100円 | +4.4% | +29.4% | 1.50% | 10.36倍 | 1.10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 | 394,400円 | -1.4% | -13.0% | 2.66% | 12.23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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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 | 133,900円 | -4.5% | -17.8% | 3.73% | 5.54倍 | 0.79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
