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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 798.5 | 818 | 793.7 | 816.1 | +23.7 | +3% | 74,729,800 |
| 2024/02/22 | 782.6 | 799.9 | 778.6 | 792.4 | +13.1 | +1.7% | 67,879,100 |
| 2024/02/21 | 798.1 | 807.7 | 775.4 | 779.3 | -15.7 | -2% | 58,124,800 |
| 2024/02/20 | 793 | 805.2 | 783.3 | 795 | +6 | +0.8% | 61,090,100 |
| 2024/02/19 | 770.9 | 792.1 | 765.3 | 789 | +10.8 | +1.4% | 41,212,700 |
| 2024/02/16 | 763.1 | 785.9 | 758.6 | 778.2 | +20.5 | +2.7% | 55,869,800 |
| 2024/02/15 | 760.1 | 763.6 | 747.3 | 757.7 | +5.7 | +0.8% | 37,167,700 |
| 2024/02/14 | 762 | 770.6 | 748 | 752 | -19.1 | -2.5% | 38,908,400 |
| 2024/02/13 | 757 | 771.9 | 743.7 | 771.1 | +27.2 | +3.7% | 44,646,000 |
| 2024/02/09 | 739.6 | 752.6 | 729 | 743.9 | -2.1 | -0.3% | 38,902,000 |
| 2024/02/08 | 751.1 | 754.6 | 736.8 | 746 | -16.9 | -2.2% | 47,488,400 |
| 2024/02/07 | 770 | 774 | 753 | 762.9 | -3 | -0.4% | 38,950,000 |
| 2024/02/06 | 798.1 | 801 | 765.9 | 765.9 | -37 | -4.6% | 73,764,000 |
| 2024/02/05 | 771.3 | 802.9 | 769 | 802.9 | +34.5 | +4.5% | 76,482,300 |
| 2024/02/02 | 760.8 | 784 | 755.7 | 768.4 | +13.9 | +1.8% | 79,762,200 |
| 2024/02/01 | 783 | 783.8 | 743.8 | 754.5 | -33.8 | -4.3% | 97,344,400 |
| 2024/01/31 | 782.7 | 791 | 766.6 | 788.3 | +9.6 | +1.2% | 56,519,300 |
| 2024/01/30 | 776 | 780.4 | 768 | 778.7 | +3.8 | +0.5% | 39,661,800 |
| 2024/01/29 | 761.9 | 776.3 | 761.2 | 774.9 | +18.7 | +2.5% | 45,018,700 |
| 2024/01/26 | 782.6 | 782.6 | 755.9 | 756.2 | -31.2 | -4% | 55,375,900 |
| 2024/01/25 | 780 | 789.5 | 764.1 | 787.4 | +7 | +0.9% | 51,164,800 |
| 2024/01/24 | 792 | 795.9 | 773 | 780.4 | -10.5 | -1.3% | 50,810,500 |
| 2024/01/23 | 789.5 | 805 | 786 | 790.9 | -5.9 | -0.7% | 65,368,000 |
| 2024/01/22 | 780 | 797 | 773.1 | 796.8 | +16.2 | +2.1% | 45,530,400 |
| 2024/01/19 | 804 | 805.5 | 780.1 | 780.6 | -20 | -2.5% | 54,784,200 |
| 2024/01/18 | 810 | 820.9 | 794.4 | 800.6 | -9.6 | -1.2% | 80,387,000 |
| 2024/01/17 | 847 | 850 | 802.5 | 810.2 | -38.4 | -4.5% | 119,547,600 |
| 2024/01/16 | 833 | 850 | 820.1 | 848.6 | +20.8 | +2.5% | 99,813,800 |
| 2024/01/15 | 788.6 | 828 | 786 | 827.8 | +34.2 | +4.3% | 83,532,300 |
| 2024/01/12 | 795.6 | 807.4 | 786 | 793.6 | -3.4 | -0.4% | 83,383,100 |
| 2024/01/11 | 784.6 | 821.4 | 784 | 797 | +17.3 | +2.2% | 101,366,300 |
| 2024/01/10 | 774.6 | 789.2 | 768.7 | 779.7 | -2.3 | -0.3% | 81,689,200 |
| 2024/01/09 | 764 | 785.5 | 755.1 | 782 | +24 | +3.2% | 100,356,900 |
| 2024/01/05 | 755.1 | 761.9 | 725.5 | 758 | +3 | +0.4% | 103,174,400 |
| 2024/01/04 | 708.5 | 758.7 | 679 | 755 | +16.5 | +2.2% | 133,843,800 |
| 2023/12/29 | 735 | 760.9 | 732.1 | 738.5 | +1.8 | +0.2% | 93,470,900 |
| 2023/12/28 | 727.4 | 741.4 | 721.6 | 736.7 | +1.7 | +0.2% | 72,488,600 |
| 2023/12/27 | 733.9 | 773 | 721.6 | 735 | +1.9 | +0.3% | 133,849,900 |
| 2023/12/26 | 733.6 | 745.5 | 723.5 | 733.1 | +5 | +0.7% | 65,546,200 |
| 2023/12/25 | 736.2 | 740.8 | 718 | 728.1 | -8.1 | -1.1% | 44,773,500 |
| 2023/12/22 | 724.4 | 752.8 | 724.2 | 736.2 | +10.7 | +1.5% | 67,216,400 |
| 2023/12/21 | 731.4 | 769 | 723 | 725.5 | -0.3 | ±0% | 102,757,400 |
| 2023/12/20 | 733 | 742 | 713.1 | 725.8 | -8.2 | -1.1% | 83,623,300 |
| 2023/12/19 | 748 | 751.5 | 718.4 | 734 | -1.8 | -0.2% | 62,446,500 |
| 2023/12/18 | 742.3 | 747.3 | 712 | 735.8 | -16.1 | -2.1% | 84,812,200 |
| 2023/12/15 | 775.8 | 779 | 746.6 | 751.9 | -25.7 | -3.3% | 84,435,500 |
| 2023/12/14 | 861.9 | 862 | 756.8 | 777.6 | -39.3 | -4.8% | 157,152,400 |
| 2023/12/13 | 825 | 843.9 | 783 | 816.9 | -16.8 | -2% | 156,148,100 |
| 2023/12/12 | 886.3 | 888 | 825.8 | 833.7 | -57.9 | -6.5% | 151,880,300 |
| 2023/12/11 | 779 | 895 | 774.2 | 891.6 | +113.8 | +14.6% | 209,188,600 |
51～
100
件表示中 / 3452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 | 95,600円 | +2.3% | -27.1% | 0.00% | 6.38倍 | 0.61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 |
| 関西電 | 243,200円 | +9.6% | -53.0% | 2.47% | 8.35倍 | 0.95倍 |
|
東京電力に次ぐ業界２位。関西財界の雄。原発依存度高い。ガス・情報通信・不動産も展開 |
| 中部電 | 199,000円 | -0.3% | -57.8% | 3.02% | 8.85倍 | 0.58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 |
| 大ガス | 357,400円 | -4.7% | -32.5% | 2.66% | 13.05倍 | 0.93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 |
| 東ガス | 351,100円 | -0.9% | -51.4% | 1.99% | 17.51倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
市場注目の銘柄
チャート関連のコラム
