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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 563.5 | 565.5 | 543.5 | 547.2 | -16.7 | -3% | 21,166,400 |
| 2024/11/25 | 565 | 574.4 | 563 | 563.9 | +5.1 | +0.9% | 19,024,100 |
| 2024/11/22 | 564.9 | 566.3 | 556.3 | 558.8 | -2.2 | -0.4% | 17,025,600 |
| 2024/11/21 | 571.1 | 574.4 | 559 | 561 | -11.1 | -1.9% | 16,006,800 |
| 2024/11/20 | 582.3 | 589.8 | 572.1 | 572.1 | -13.4 | -2.3% | 14,381,000 |
| 2024/11/19 | 588 | 590 | 579 | 585.5 | +1.1 | +0.2% | 13,230,900 |
| 2024/11/18 | 582 | 594.8 | 576.5 | 584.4 | +3.8 | +0.7% | 17,068,200 |
| 2024/11/15 | 575.7 | 591.2 | 572 | 580.6 | +14.9 | +2.6% | 24,400,800 |
| 2024/11/14 | 563.6 | 574.9 | 556.7 | 565.7 | -7.3 | -1.3% | 25,063,100 |
| 2024/11/13 | 590 | 593 | 571.8 | 573 | -18.5 | -3.1% | 24,969,800 |
| 2024/11/12 | 609.1 | 610.4 | 590.6 | 591.5 | -12.6 | -2.1% | 26,304,400 |
| 2024/11/11 | 614 | 615 | 601.6 | 604.1 | -10 | -1.6% | 15,788,800 |
| 2024/11/08 | 633 | 633 | 611.3 | 614.1 | -13.8 | -2.2% | 22,905,600 |
| 2024/11/07 | 635 | 644.1 | 615.6 | 627.9 | -1.4 | -0.2% | 26,339,500 |
| 2024/11/06 | 627.7 | 634.8 | 619.8 | 629.3 | +3 | +0.5% | 19,853,700 |
| 2024/11/05 | 624 | 629.9 | 615.5 | 626.3 | -0.6 | -0.1% | 16,291,100 |
| 2024/11/01 | 615.3 | 638.8 | 615 | 626.9 | +4.1 | +0.7% | 26,582,600 |
| 2024/10/31 | 635 | 647.9 | 616.8 | 622.8 | -17.1 | -2.7% | 34,151,100 |
| 2024/10/30 | 625 | 649.5 | 622.1 | 639.9 | +23.9 | +3.9% | 51,613,000 |
| 2024/10/29 | 615.3 | 625 | 611.8 | 616 | +0.7 | +0.1% | 18,670,000 |
| 2024/10/28 | 592 | 624.4 | 588.4 | 615.3 | +21.7 | +3.7% | 32,826,500 |
| 2024/10/25 | 598 | 606.2 | 588.2 | 593.6 | -6.8 | -1.1% | 20,791,100 |
| 2024/10/24 | 602 | 605.4 | 592.5 | 600.4 | -8.1 | -1.3% | 19,788,100 |
| 2024/10/23 | 612.4 | 622.2 | 605.2 | 608.5 | -8.6 | -1.4% | 23,015,100 |
| 2024/10/22 | 615.3 | 626.6 | 612.4 | 617.1 | -4.5 | -0.7% | 21,297,200 |
| 2024/10/21 | 634.4 | 636.4 | 621.1 | 621.6 | -20.6 | -3.2% | 26,760,100 |
| 2024/10/18 | 659 | 659.7 | 640.4 | 642.2 | -20.8 | -3.1% | 22,812,000 |
| 2024/10/17 | 647.5 | 673 | 644.1 | 663 | +24.4 | +3.8% | 37,179,500 |
| 2024/10/16 | 630.5 | 642.2 | 621 | 638.6 | -1.4 | -0.2% | 19,096,200 |
| 2024/10/15 | 658.6 | 660.1 | 640 | 640 | -13.7 | -2.1% | 29,202,900 |
| 2024/10/11 | 654.4 | 658.4 | 648.3 | 653.7 | +0.8 | +0.1% | 16,057,300 |
| 2024/10/10 | 658 | 665.8 | 652 | 652.9 | -4.5 | -0.7% | 17,163,800 |
| 2024/10/09 | 665.5 | 670 | 652.4 | 657.4 | -7.5 | -1.1% | 23,813,500 |
| 2024/10/08 | 681.4 | 689.7 | 662.1 | 664.9 | -20.5 | -3% | 32,400,700 |
| 2024/10/07 | 703.9 | 704.2 | 685 | 685.4 | -2.2 | -0.3% | 27,828,300 |
| 2024/10/04 | 673.7 | 704.9 | 670.9 | 687.6 | +19.4 | +2.9% | 55,117,100 |
| 2024/10/03 | 667.3 | 677.2 | 663.1 | 668.2 | +20 | +3.1% | 31,837,800 |
| 2024/10/02 | 645.2 | 667.7 | 643.4 | 648.2 | -5 | -0.8% | 34,933,000 |
| 2024/10/01 | 648 | 656.3 | 644 | 653.2 | +16.3 | +2.6% | 26,693,500 |
| 2024/09/30 | 670.1 | 670.6 | 634.4 | 636.9 | -64.7 | -9.2% | 52,440,600 |
| 2024/09/27 | 697.1 | 705.8 | 676.5 | 701.6 | +14.8 | +2.2% | 42,834,800 |
| 2024/09/26 | 670 | 686.8 | 663.2 | 686.8 | +18.9 | +2.8% | 28,542,100 |
| 2024/09/25 | 675.3 | 675.3 | 658.8 | 667.9 | -7.2 | -1.1% | 19,770,700 |
| 2024/09/24 | 669.2 | 681.7 | 665.2 | 675.1 | +19.8 | +3% | 25,370,100 |
| 2024/09/20 | 660.6 | 671.9 | 654 | 655.3 | +2.4 | +0.4% | 31,557,100 |
| 2024/09/19 | 654.8 | 660.6 | 646.5 | 652.9 | +7.9 | +1.2% | 24,020,500 |
| 2024/09/18 | 638.1 | 650.6 | 634 | 645 | +11.8 | +1.9% | 23,003,300 |
| 2024/09/17 | 641.2 | 648.6 | 623.3 | 633.2 | -5.1 | -0.8% | 23,012,600 |
| 2024/09/13 | 640 | 644.7 | 633.9 | 638.3 | -5.5 | -0.9% | 18,750,000 |
| 2024/09/12 | 643.2 | 649.6 | 631.1 | 643.8 | +18.9 | +3% | 27,806,000 |
1～
50
件表示中 / 3588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 | - | +2.3% | -27.1% | - | - | - |
|
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 | - | -4.7% | -32.5% | - | - | - |
|
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 | - | -0.3% | -46.0% | - | - | - |
|
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 | - | +7.5% | -45.4% | - | - | - |
|
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 | - | +0.4% | -34.9% | - | - | - |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
