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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 476 | 476 | 456 | 456 | -25 | -5.2% | 38,081,000 |
| 2022/11/01 | 488 | 489 | 477 | 481 | -4 | -0.8% | 14,585,900 |
| 2022/10/31 | 487 | 489 | 482 | 485 | +2 | +0.4% | 11,630,300 |
| 2022/10/28 | 482 | 487 | 480 | 483 | -1 | -0.2% | 23,290,700 |
| 2022/10/27 | 472 | 488 | 471 | 484 | +12 | +2.5% | 17,642,900 |
| 2022/10/26 | 479 | 479 | 469 | 472 | -7 | -1.5% | 12,851,700 |
| 2022/10/25 | 480 | 486 | 475 | 479 | +3 | +0.6% | 11,078,400 |
| 2022/10/24 | 485 | 486 | 476 | 476 | -1 | -0.2% | 11,916,100 |
| 2022/10/21 | 480 | 481 | 471 | 477 | -5 | -1% | 11,067,900 |
| 2022/10/20 | 490 | 492 | 477 | 482 | -8 | -1.6% | 17,482,500 |
| 2022/10/19 | 479 | 496 | 478 | 490 | +13 | +2.7% | 23,160,900 |
| 2022/10/18 | 470 | 479 | 466 | 477 | +8 | +1.7% | 14,887,900 |
| 2022/10/17 | 463 | 473 | 462 | 469 | +3 | +0.6% | 14,392,700 |
| 2022/10/14 | 459 | 470 | 455 | 466 | +17 | +3.8% | 22,712,600 |
| 2022/10/13 | 456 | 457 | 445 | 449 | -8 | -1.8% | 16,211,100 |
| 2022/10/12 | 470 | 470 | 454 | 457 | -11 | -2.4% | 16,632,900 |
| 2022/10/11 | 465 | 471 | 464 | 468 | +6 | +1.3% | 15,564,500 |
| 2022/10/07 | 457 | 463 | 456 | 462 | +1 | +0.2% | 11,916,900 |
| 2022/10/06 | 472 | 480 | 460 | 461 | -7 | -1.5% | 21,246,900 |
| 2022/10/05 | 473 | 481 | 465 | 468 | -5 | -1.1% | 21,753,100 |
| 2022/10/04 | 463 | 475 | 463 | 473 | +25 | +5.6% | 30,478,300 |
| 2022/10/03 | 456 | 457 | 441 | 448 | -14 | -3% | 28,791,200 |
| 2022/09/30 | 466 | 483 | 458 | 462 | -9 | -1.9% | 25,081,400 |
| 2022/09/29 | 463 | 472 | 460 | 471 | +9 | +1.9% | 18,717,400 |
| 2022/09/28 | 462 | 467 | 452 | 462 | -5 | -1.1% | 20,499,000 |
| 2022/09/27 | 463 | 478 | 460 | 467 | +2 | +0.4% | 15,030,800 |
| 2022/09/26 | 461 | 472 | 456 | 465 | -3 | -0.6% | 16,584,500 |
| 2022/09/22 | 460 | 469 | 452 | 468 | +2 | +0.4% | 22,235,600 |
| 2022/09/21 | 479 | 479 | 466 | 466 | -18 | -3.7% | 21,746,500 |
| 2022/09/20 | 489 | 493 | 484 | 484 | ±0 | ±0% | 11,393,700 |
| 2022/09/16 | 486 | 487 | 476 | 484 | -4 | -0.8% | 23,520,800 |
| 2022/09/15 | 488 | 494 | 486 | 488 | ±0 | ±0% | 10,773,800 |
| 2022/09/14 | 487 | 494 | 483 | 488 | -9 | -1.8% | 23,982,400 |
| 2022/09/13 | 502 | 503 | 492 | 497 | -4 | -0.8% | 17,443,500 |
| 2022/09/12 | 508 | 509 | 499 | 501 | -6 | -1.2% | 10,689,800 |
| 2022/09/09 | 499 | 507 | 496 | 507 | +4 | +0.8% | 13,954,100 |
| 2022/09/08 | 507 | 510 | 501 | 503 | +2 | +0.4% | 13,293,200 |
| 2022/09/07 | 499 | 503 | 494 | 501 | -4 | -0.8% | 16,530,400 |
| 2022/09/06 | 526 | 528 | 505 | 505 | -23 | -4.4% | 24,717,200 |
| 2022/09/05 | 527 | 532 | 524 | 528 | +1 | +0.2% | 10,795,100 |
| 2022/09/02 | 531 | 531 | 521 | 527 | -7 | -1.3% | 16,578,300 |
| 2022/09/01 | 540 | 543 | 531 | 534 | -10 | -1.8% | 18,417,000 |
| 2022/08/31 | 541 | 552 | 537 | 544 | -1 | -0.2% | 28,571,600 |
| 2022/08/30 | 538 | 551 | 531 | 545 | +18 | +3.4% | 30,995,000 |
| 2022/08/29 | 546 | 554 | 524 | 527 | -29 | -5.2% | 52,008,600 |
| 2022/08/26 | 547 | 567 | 542 | 556 | +6 | +1.1% | 47,475,300 |
| 2022/08/25 | 566 | 570 | 542 | 550 | -2 | -0.4% | 102,862,400 |
| 2022/08/24 | 517 | 563 | 509 | 552 | +50 | +10% | 115,465,600 |
| 2022/08/23 | 508 | 508 | 498 | 502 | -6 | -1.2% | 15,870,100 |
| 2022/08/22 | 507 | 511 | 498 | 508 | +2 | +0.4% | 12,235,800 |
501～
550
件表示中 / 3581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 | 58,000円 | +2.3% | -27.1% | 0.00% | 3.88倍 | 0.25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 | 331,400円 | -4.7% | -32.5% | 2.87% | 11.93倍 | 0.80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 | 170,000円 | -0.3% | -46.0% | 3.53% | 6.12倍 | 0.47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 | 153,300円 | +7.5% | -45.4% | 3.26% | 7.70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 | 131,400円 | +0.4% | -34.9% | 2.28% | 5.06倍 | 0.71倍 |
|
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
チャート関連のコラム
