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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 535 | 553.9 | 530.9 | 541 | +14.2 | +2.7% | 117,353,800 |
| 2025/07/03 | 510.9 | 530.5 | 497.5 | 526.8 | +10.5 | +2% | 102,641,500 |
| 2025/07/02 | 532 | 539 | 507.4 | 516.3 | -11.7 | -2.2% | 119,879,900 |
| 2025/07/01 | 488 | 530.3 | 482 | 528 | +47.9 | +10% | 182,867,000 |
| 2025/06/30 | 465.3 | 483.6 | 462.2 | 480.1 | +27.7 | +6.1% | 78,241,900 |
| 2025/06/27 | 442 | 457 | 438.5 | 452.4 | +9.4 | +2.1% | 49,764,800 |
| 2025/06/26 | 432.7 | 445.7 | 424.6 | 443 | +15.8 | +3.7% | 50,991,800 |
| 2025/06/25 | 446.3 | 446.3 | 426.4 | 427.2 | -16 | -3.6% | 43,012,400 |
| 2025/06/24 | 435.2 | 451.6 | 433.4 | 443.2 | +16 | +3.7% | 52,000,000 |
| 2025/06/23 | 439.9 | 446.8 | 427 | 427.2 | -18.6 | -4.2% | 45,746,100 |
| 2025/06/20 | 457.3 | 464.8 | 441.6 | 445.8 | -10.3 | -2.3% | 71,073,300 |
| 2025/06/19 | 451 | 463 | 448.1 | 456.1 | +9.4 | +2.1% | 57,301,500 |
| 2025/06/18 | 438.1 | 450.5 | 434.7 | 446.7 | +4.5 | +1% | 54,150,800 |
| 2025/06/17 | 429.7 | 455.9 | 428.5 | 442.2 | +17.5 | +4.1% | 93,111,400 |
| 2025/06/16 | 404.5 | 432.6 | 403.8 | 424.7 | +18.9 | +4.7% | 59,339,300 |
| 2025/06/13 | 395 | 414.7 | 394 | 405.8 | +10.3 | +2.6% | 49,843,900 |
| 2025/06/12 | 396.3 | 399.5 | 387.5 | 395.5 | +1.7 | +0.4% | 36,173,900 |
| 2025/06/11 | 386.7 | 393.8 | 379.2 | 393.8 | +12.4 | +3.3% | 42,391,100 |
| 2025/06/10 | 371 | 386.9 | 368.7 | 381.4 | +10.2 | +2.7% | 46,395,600 |
| 2025/06/09 | 374.3 | 374.8 | 366.5 | 371.2 | -1.7 | -0.5% | 23,389,000 |
| 2025/06/06 | 377.9 | 383.8 | 371.2 | 372.9 | -3.2 | -0.9% | 33,469,300 |
| 2025/06/05 | 377.6 | 381.3 | 376 | 376.1 | -5.7 | -1.5% | 20,003,800 |
| 2025/06/04 | 384.3 | 386.6 | 381.5 | 381.8 | +0.9 | +0.2% | 17,513,700 |
| 2025/06/03 | 385 | 386.1 | 380.9 | 380.9 | -6 | -1.6% | 21,097,100 |
| 2025/06/02 | 394.5 | 396.6 | 386.8 | 386.9 | -10.6 | -2.7% | 31,236,200 |
| 2025/05/30 | 390.2 | 397.5 | 389.3 | 397.5 | +5 | +1.3% | 19,628,700 |
| 2025/05/29 | 396 | 398 | 391.2 | 392.5 | -7.1 | -1.8% | 28,775,000 |
| 2025/05/28 | 407 | 408.5 | 398.9 | 399.6 | -5.8 | -1.4% | 16,289,900 |
| 2025/05/27 | 396.5 | 406.7 | 394.1 | 405.4 | +8.9 | +2.2% | 20,546,700 |
| 2025/05/26 | 396.3 | 396.5 | 391.8 | 396.5 | +2 | +0.5% | 13,114,400 |
| 2025/05/23 | 395.4 | 398.2 | 394.3 | 394.5 | -3.6 | -0.9% | 15,540,600 |
| 2025/05/22 | 394.4 | 400.2 | 393.9 | 398.1 | -4.3 | -1.1% | 17,510,300 |
| 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 |
1～
50
件表示中 / 3735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 | 54,100円 | -0.2% | +6.1% | 0.00% | 3.77倍 | 0.31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 | 375,500円 | -1.4% | -13.0% | 2.80% | 11.68倍 | 0.88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 | 184,700円 | -3.3% | -16.8% | 3.79% | 7.54倍 | 0.50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 | 131,500円 | -4.5% | -17.8% | 3.80% | 5.44倍 | 0.78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 | 107,700円 | -7.4% | -26.0% | 3.71% | 3.99倍 | 0.55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
