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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2025/01/16 | 427.1 | 429.4 | 418.5 | 421.9 | -2.4 | -0.6% | 23,529,400 |
| 2025/01/15 | 424.8 | 426.3 | 417 | 424.3 | +1.9 | +0.4% | 26,895,200 |
| 2025/01/14 | 431.5 | 436.6 | 419.8 | 422.4 | -12.4 | -2.9% | 32,152,800 |
| 2025/01/10 | 441 | 441.8 | 432 | 434.8 | -7.6 | -1.7% | 32,392,300 |
| 2025/01/09 | 458 | 458 | 442.4 | 442.4 | -16 | -3.5% | 27,893,900 |
| 2025/01/08 | 463.4 | 469.6 | 457.6 | 458.4 | -7 | -1.5% | 22,330,600 |
| 2025/01/07 | 471.3 | 472 | 463 | 465.4 | -7.3 | -1.5% | 23,665,800 |
| 2025/01/06 | 480 | 481.5 | 467.5 | 472.7 | -2.3 | -0.5% | 21,328,800 |
| 2024/12/30 | 483.2 | 490.4 | 469.2 | 475 | -2.7 | -0.6% | 29,006,000 |
| 2024/12/27 | 471.4 | 481.3 | 468.5 | 477.7 | +13.3 | +2.9% | 28,240,600 |
| 2024/12/26 | 462.9 | 466 | 459 | 464.4 | +4.4 | +1% | 22,674,200 |
| 2024/12/25 | 468 | 469.8 | 454 | 460 | -2.8 | -0.6% | 23,971,700 |
| 2024/12/24 | 457.4 | 464.7 | 452.8 | 462.8 | +10.1 | +2.2% | 28,709,100 |
| 2024/12/23 | 450 | 453.2 | 441.3 | 452.7 | +8.2 | +1.8% | 27,259,500 |
| 2024/12/20 | 444.3 | 454.8 | 443.1 | 444.5 | +0.2 | ±0% | 45,380,200 |
| 2024/12/19 | 454.3 | 457.3 | 444.3 | 444.3 | -18 | -3.9% | 39,692,000 |
| 2024/12/18 | 461 | 479 | 460.8 | 462.3 | +1.9 | +0.4% | 37,330,900 |
| 2024/12/17 | 470.1 | 474.4 | 460.4 | 460.4 | -13 | -2.7% | 39,059,600 |
| 2024/12/16 | 485.1 | 489.2 | 472.7 | 473.4 | -9.7 | -2% | 27,070,900 |
| 2024/12/13 | 498.1 | 501.6 | 480.8 | 483.1 | -18.6 | -3.7% | 32,611,300 |
| 2024/12/12 | 500 | 509.3 | 497.6 | 501.7 | +5.1 | +1% | 23,622,900 |
| 2024/12/11 | 506.5 | 507.9 | 495.3 | 496.6 | -9.9 | -2% | 25,799,200 |
| 2024/12/10 | 512 | 518 | 506.5 | 506.5 | -7.2 | -1.4% | 19,633,900 |
| 2024/12/09 | 514.7 | 519 | 508 | 513.7 | -0.5 | -0.1% | 17,013,400 |
| 2024/12/06 | 522.8 | 526.7 | 513.8 | 514.2 | -6.2 | -1.2% | 19,811,900 |
| 2024/12/05 | 532 | 533.9 | 516.4 | 520.4 | -12.3 | -2.3% | 21,770,000 |
| 2024/12/04 | 536.6 | 537 | 526.7 | 532.7 | -0.9 | -0.2% | 21,680,500 |
| 2024/12/03 | 542.1 | 547.9 | 533.5 | 533.6 | -8.7 | -1.6% | 19,985,700 |
| 2024/12/02 | 540 | 546.8 | 539 | 542.3 | +6.1 | +1.1% | 19,376,700 |
| 2024/11/29 | 540 | 546.6 | 532.2 | 536.2 | -5.8 | -1.1% | 22,491,100 |
| 2024/11/28 | 543.5 | 547.9 | 538.7 | 542 | +1.6 | +0.3% | 19,718,000 |
| 2024/11/27 | 542.8 | 547.1 | 533.4 | 540.4 | -6.8 | -1.2% | 21,216,800 |
| 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 |
51～
100
件表示中 / 3672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 | 41,400円 | -1.8% | -41.5% | 0.00% | 3.85倍 | 0.18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 | 332,000円 | -4.7% | -32.5% | 2.86% | 11.77倍 | 0.79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 | 161,900円 | -0.3% | -46.0% | 3.71% | 5.82倍 | 0.45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 | 124,900円 | +7.5% | -45.4% | 4.00% | 6.27倍 | 0.61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 | 98,400円 | -6.7% | -31.5% | 3.56% | 3.52倍 | 0.53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
