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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/06 | 407.6 | 410.7 | 401.4 | 401.8 | -4.8 | -1.2% | 33,919,500 |
| 2025/03/05 | 407 | 411.7 | 397.1 | 406.6 | +5.6 | +1.4% | 42,467,600 |
| 2025/03/04 | 398.1 | 410 | 395.6 | 401 | -1.8 | -0.4% | 42,409,300 |
| 2025/03/03 | 395 | 405 | 390.2 | 402.8 | +19.8 | +5.2% | 53,419,300 |
| 2025/02/28 | 371.1 | 385.5 | 371.1 | 383 | +8.2 | +2.2% | 127,586,300 |
| 2025/02/27 | 376.7 | 386.4 | 371.1 | 374.8 | -18.4 | -4.7% | 60,551,700 |
| 2025/02/26 | 392.8 | 397.9 | 389 | 393.2 | -5.4 | -1.4% | 38,954,800 |
| 2025/02/25 | 396.4 | 402.3 | 391.1 | 398.6 | +2.3 | +0.6% | 34,238,500 |
| 2025/02/21 | 390 | 399.9 | 388.7 | 396.3 | +4.3 | +1.1% | 29,608,700 |
| 2025/02/20 | 392 | 395.5 | 388.5 | 392 | -1.7 | -0.4% | 24,108,500 |
| 2025/02/19 | 405.1 | 412.9 | 392 | 393.7 | -8.4 | -2.1% | 42,274,400 |
| 2025/02/18 | 398.7 | 403.7 | 393.7 | 402.1 | +4.4 | +1.1% | 22,493,200 |
| 2025/02/17 | 394.8 | 401.8 | 392.4 | 397.7 | +4.7 | +1.2% | 23,623,500 |
| 2025/02/14 | 392.1 | 396.7 | 390.1 | 393 | -2.2 | -0.6% | 22,297,300 |
| 2025/02/13 | 394.2 | 398.5 | 392 | 395.2 | +3.5 | +0.9% | 21,129,200 |
| 2025/02/12 | 399.1 | 400.5 | 388.2 | 391.7 | -9.4 | -2.3% | 40,249,200 |
| 2025/02/10 | 403.6 | 407.3 | 399.1 | 401.1 | +1.1 | +0.3% | 19,194,400 |
| 2025/02/07 | 410 | 410.4 | 400 | 400 | -12 | -2.9% | 21,523,100 |
| 2025/02/06 | 405 | 413.2 | 404.8 | 412 | +11.4 | +2.8% | 27,806,000 |
| 2025/02/05 | 401.5 | 403.9 | 396.7 | 400.6 | -1.9 | -0.5% | 19,548,200 |
| 2025/02/04 | 402 | 405 | 394.3 | 402.5 | +3.9 | +1% | 27,553,200 |
| 2025/02/03 | 404.8 | 408.3 | 393.5 | 398.6 | -10.5 | -2.6% | 44,700,700 |
| 2025/01/31 | 425.2 | 426 | 408.8 | 409.1 | -15.5 | -3.7% | 45,695,300 |
| 2025/01/30 | 414 | 424.6 | 413.1 | 424.6 | +4.2 | +1% | 19,062,200 |
| 2025/01/29 | 418.1 | 421 | 413.6 | 420.4 | +2.8 | +0.7% | 18,063,500 |
| 2025/01/28 | 420 | 422.7 | 414.4 | 417.6 | -8.6 | -2% | 23,053,300 |
| 2025/01/27 | 430.3 | 431.9 | 424 | 426.2 | -0.4 | -0.1% | 17,836,200 |
| 2025/01/24 | 416.8 | 433.9 | 416 | 426.6 | +9.6 | +2.3% | 32,467,200 |
| 2025/01/23 | 422.1 | 422.7 | 406 | 417 | -6.5 | -1.5% | 35,105,500 |
| 2025/01/22 | 426.2 | 430.3 | 420.7 | 423.5 | +0.8 | +0.2% | 22,845,000 |
| 2025/01/21 | 435.5 | 437.4 | 421.7 | 422.7 | -5.5 | -1.3% | 18,665,400 |
| 2025/01/20 | 424 | 431.4 | 420.5 | 428.2 | +6.4 | +1.5% | 19,949,500 |
| 2025/01/17 | 420 | 426.8 | 418.1 | 421.8 | -0.1 | ±0% | 23,887,700 |
1～
50
件表示中 / 3670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 | 43,200円 | -1.8% | -41.5% | 0.00% | 4.03倍 | 0.19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 | 344,100円 | -4.7% | -32.5% | 2.76% | 12.20倍 | 0.82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 | 168,200円 | -0.3% | -46.0% | 3.57% | 6.05倍 | 0.46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 | 132,100円 | +7.5% | -45.4% | 3.79% | 6.63倍 | 0.65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 | 103,800円 | -6.7% | -31.5% | 3.37% | 3.71倍 | 0.56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
