東京電力ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 399.8 | 404.4 | 399 | 402.4 | +3.6 | +0.9% | 16,464,400 |
| 2025/05/20 | 407.7 | 410.3 | 398.7 | 398.8 | -7.7 | -1.9% | 25,422,100 |
| 2025/05/19 | 406.9 | 410.2 | 406 | 406.5 | +1.1 | +0.3% | 16,649,500 |
| 2025/05/16 | 408 | 408.7 | 404 | 405.4 | -3.4 | -0.8% | 18,499,100 |
| 2025/05/15 | 409 | 415.8 | 406.5 | 408.8 | -4.7 | -1.1% | 17,639,200 |
| 2025/05/14 | 412.5 | 413.5 | 404.2 | 413.5 | +1.6 | +0.4% | 21,257,400 |
| 2025/05/13 | 429.8 | 429.8 | 411 | 411.9 | -7 | -1.7% | 27,534,400 |
| 2025/05/12 | 410.3 | 418.9 | 408.9 | 418.9 | +10.3 | +2.5% | 18,967,100 |
| 2025/05/09 | 404.5 | 412.7 | 403.5 | 408.6 | +3.4 | +0.8% | 22,577,900 |
| 2025/05/08 | 409.6 | 412.1 | 404 | 405.2 | -6.2 | -1.5% | 18,598,300 |
| 2025/05/07 | 417 | 417.5 | 406.5 | 411.4 | -4.2 | -1% | 23,009,200 |
| 2025/05/02 | 416 | 417.3 | 410.3 | 415.6 | -0.4 | -0.1% | 24,712,900 |
| 2025/05/01 | 426.7 | 433.6 | 413.6 | 416 | -20.1 | -4.6% | 44,708,000 |
| 2025/04/30 | 449.4 | 449.4 | 432.4 | 436.1 | -8.6 | -1.9% | 33,512,700 |
| 2025/04/28 | 440.9 | 449.4 | 438.5 | 444.7 | +8.5 | +1.9% | 32,198,700 |
| 2025/04/25 | 426.8 | 437.9 | 424.3 | 436.2 | +6.2 | +1.4% | 26,650,300 |
| 2025/04/24 | 434.7 | 438.1 | 428.6 | 430 | -4.8 | -1.1% | 22,073,700 |
| 2025/04/23 | 434 | 445.3 | 431.1 | 434.8 | +8.6 | +2% | 42,907,100 |
| 2025/04/22 | 426.7 | 427.7 | 421.2 | 426.2 | +4.8 | +1.1% | 23,639,400 |
| 2025/04/21 | 431.1 | 431.7 | 415.9 | 421.4 | -9.7 | -2.3% | 31,008,500 |
| 2025/04/18 | 405.3 | 442.8 | 404.6 | 431.1 | +25.9 | +6.4% | 78,553,100 |
| 2025/04/17 | 406.9 | 411.3 | 400.6 | 405.2 | +1.3 | +0.3% | 19,713,700 |
| 2025/04/16 | 409 | 412.6 | 402.6 | 403.9 | -7.2 | -1.8% | 19,271,900 |
| 2025/04/15 | 419.7 | 421.4 | 411.1 | 411.1 | -4.5 | -1.1% | 18,834,600 |
| 2025/04/14 | 420 | 426.4 | 413.8 | 415.6 | -2.5 | -0.6% | 23,336,800 |
| 2025/04/11 | 408 | 419.4 | 398.1 | 418.1 | +3.4 | +0.8% | 34,351,100 |
| 2025/04/10 | 417.8 | 417.8 | 404.4 | 414.7 | +24.2 | +6.2% | 37,138,000 |
| 2025/04/09 | 397.9 | 398.2 | 384.1 | 390.5 | -17.5 | -4.3% | 37,640,600 |
| 2025/04/08 | 385.1 | 411.1 | 381 | 408 | +31.8 | +8.5% | 42,290,600 |
| 2025/04/07 | 371 | 388.7 | 360 | 376.2 | -30.3 | -7.5% | 55,239,500 |
| 2025/04/04 | 406.9 | 419.5 | 400.9 | 406.5 | -8.4 | -2% | 35,484,100 |
| 2025/04/03 | 392.2 | 416 | 391.4 | 414.9 | +4.4 | +1.1% | 41,110,900 |
| 2025/04/02 | 429.3 | 430.8 | 408.3 | 410.5 | -21.8 | -5% | 39,929,900 |
| 2025/04/01 | 431.6 | 442.1 | 431 | 432.3 | +2.6 | +0.6% | 28,070,500 |
| 2025/03/31 | 435.8 | 437.7 | 426.3 | 429.7 | -18.1 | -4% | 29,627,300 |
| 2025/03/28 | 453.1 | 459.7 | 446.3 | 447.8 | -6.7 | -1.5% | 24,840,900 |
| 2025/03/27 | 451.6 | 459.6 | 451.3 | 454.5 | -0.5 | -0.1% | 25,973,200 |
| 2025/03/26 | 463 | 464.7 | 452.4 | 455 | -4.8 | -1% | 33,268,100 |
| 2025/03/25 | 450 | 461.5 | 447 | 459.8 | +2.5 | +0.5% | 35,637,200 |
| 2025/03/24 | 462.8 | 463 | 449.6 | 457.3 | -5.9 | -1.3% | 33,186,000 |
| 2025/03/21 | 468 | 473.2 | 461.3 | 463.2 | +0.1 | ±0% | 48,312,700 |
| 2025/03/19 | 448.5 | 464.7 | 448.5 | 463.1 | +19.3 | +4.3% | 57,965,100 |
| 2025/03/18 | 468.9 | 468.9 | 433.1 | 443.8 | -16 | -3.5% | 88,470,700 |
| 2025/03/17 | 442.9 | 473.7 | 437.1 | 459.8 | +24.9 | +5.7% | 110,767,000 |
| 2025/03/14 | 423 | 440.6 | 421.2 | 434.9 | +14 | +3.3% | 56,746,700 |
| 2025/03/13 | 409.9 | 421.5 | 408 | 420.9 | +9.2 | +2.2% | 32,363,300 |
| 2025/03/12 | 407.2 | 413.5 | 405.1 | 411.7 | -2.5 | -0.6% | 31,220,000 |
| 2025/03/11 | 422.5 | 427.8 | 407.8 | 414.2 | -6.2 | -1.5% | 48,941,400 |
| 2025/03/10 | 410 | 423.5 | 407 | 420.4 | +15.4 | +3.8% | 48,977,100 |
| 2025/03/07 | 404.4 | 408.1 | 399.1 | 405 | +3.2 | +0.8% | 29,905,200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「東電力ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 東電力ＨＤ | 40,200円 | -0.2% | +6.1% | 0.00% | 2.80倍 | 0.23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 |
| 大ガス | 361,300円 | -1.4% | -13.0% | 2.91% | 11.29倍 | 0.85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 |
| 中部電 | 176,000円 | -3.3% | -16.8% | 3.98% | 7.18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 |
| 九州電 | 127,100円 | -4.5% | -17.8% | 3.93% | 5.26倍 | 0.75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 |
| 東北電 | 101,200円 | -7.4% | -26.0% | 3.95% | 3.75倍 | 0.51倍 |
|
東北６県、新潟へ供給。宮城、青森で原発３基保有。域内でガス卸売り、洋上風力など再エネ開発 |
市場注目の銘柄
チャート関連のコラム
