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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 872.7 | 876.1 | 856.9 | 856.9 | -9.3 | -1.1% | 22,273,000 |
| 2024/06/28 | 866 | 870.9 | 854.3 | 866.2 | -1.8 | -0.2% | 26,983,800 |
| 2024/06/27 | 861.3 | 881.3 | 861 | 868 | -0.5 | -0.1% | 31,950,600 |
| 2024/06/26 | 861.8 | 874 | 860.2 | 868.5 | +4.7 | +0.5% | 22,699,200 |
| 2024/06/25 | 869 | 874 | 858.5 | 863.8 | +7.9 | +0.9% | 27,717,800 |
| 2024/06/24 | 840.1 | 859 | 840.1 | 855.9 | +12.4 | +1.5% | 27,787,400 |
| 2024/06/21 | 855.9 | 858.2 | 839.3 | 843.5 | -5 | -0.6% | 34,778,800 |
| 2024/06/20 | 857 | 859.5 | 840.2 | 848.5 | -17.8 | -2.1% | 31,022,000 |
| 2024/06/19 | 870 | 884.2 | 864 | 866.3 | -2.2 | -0.3% | 32,250,200 |
| 2024/06/18 | 863 | 871 | 852.3 | 868.5 | +13.5 | +1.6% | 34,821,500 |
| 2024/06/17 | 865 | 869 | 852.4 | 855 | -21.1 | -2.4% | 26,142,700 |
| 2024/06/14 | 859 | 883 | 858.6 | 876.1 | +16.9 | +2% | 44,447,700 |
| 2024/06/13 | 894.5 | 896.8 | 857.5 | 859.2 | -35.3 | -3.9% | 51,884,300 |
| 2024/06/12 | 898.4 | 905.7 | 885.1 | 894.5 | -7.9 | -0.9% | 32,156,300 |
| 2024/06/11 | 911.5 | 925.9 | 896 | 902.4 | -20.1 | -2.2% | 40,512,400 |
| 2024/06/10 | 920.5 | 927.9 | 912.2 | 922.5 | -3.6 | -0.4% | 27,311,000 |
| 2024/06/07 | 933.4 | 949.7 | 924.6 | 926.1 | -7.2 | -0.8% | 33,692,300 |
| 2024/06/06 | 928 | 940.2 | 920.8 | 933.3 | +11.4 | +1.2% | 35,782,400 |
| 2024/06/05 | 922.2 | 932.4 | 914.1 | 921.9 | -3.6 | -0.4% | 34,864,600 |
| 2024/06/04 | 925 | 942.5 | 921.6 | 925.5 | -3.3 | -0.4% | 55,595,700 |
| 2024/06/03 | 943 | 951 | 922.9 | 928.8 | -10.8 | -1.1% | 57,639,400 |
| 2024/05/31 | 893.9 | 945.3 | 887.5 | 939.6 | +54.1 | +6.1% | 99,622,800 |
| 2024/05/30 | 906.1 | 923.2 | 871.7 | 885.5 | -40.8 | -4.4% | 98,750,500 |
| 2024/05/29 | 1,012 | 1,018 | 925.2 | 926.3 | -84.2 | -8.3% | 131,470,800 |
| 2024/05/28 | 977 | 1,010.5 | 973 | 1,010.5 | +39.5 | +4.1% | 71,585,800 |
| 2024/05/27 | 978.8 | 987.5 | 962.4 | 971 | -7.9 | -0.8% | 53,156,200 |
| 2024/05/24 | 965 | 992.9 | 949 | 978.9 | -8.3 | -0.8% | 58,841,000 |
| 2024/05/23 | 995.7 | 997.6 | 963 | 987.2 | -0.6 | -0.1% | 57,696,700 |
| 2024/05/22 | 1,004 | 1,033 | 982.1 | 987.8 | -15.7 | -1.6% | 55,941,700 |
| 2024/05/21 | 984 | 1,014 | 978.3 | 1,003.5 | +28.5 | +2.9% | 54,449,100 |
| 2024/05/20 | 945.1 | 976.8 | 935.5 | 975 | +23 | +2.4% | 60,809,200 |
| 2024/05/17 | 928.4 | 955.5 | 925.8 | 952 | +17 | +1.8% | 48,531,400 |
| 2024/05/16 | 945 | 949.5 | 928.2 | 935 | +3.5 | +0.4% | 37,526,200 |
| 2024/05/15 | 942.5 | 962 | 929.5 | 931.5 | -5.7 | -0.6% | 47,566,500 |
| 2024/05/14 | 947.2 | 954.8 | 933.5 | 937.2 | -4.5 | -0.5% | 37,302,800 |
| 2024/05/13 | 954.4 | 955.2 | 923.2 | 941.7 | -14.3 | -1.5% | 50,929,700 |
| 2024/05/10 | 957.2 | 964.5 | 950.3 | 956 | +4.2 | +0.4% | 47,373,100 |
| 2024/05/09 | 969.8 | 972.1 | 947.6 | 951.8 | -16.2 | -1.7% | 45,516,900 |
| 2024/05/08 | 982.8 | 993.8 | 956.2 | 968 | -14.9 | -1.5% | 57,874,500 |
| 2024/05/07 | 982 | 988 | 952.8 | 982.9 | +10.1 | +1% | 60,605,100 |
| 2024/05/02 | 960 | 977 | 945.7 | 972.8 | +23.8 | +2.5% | 62,136,900 |
| 2024/05/01 | 951.2 | 965.2 | 933.6 | 949 | -38.1 | -3.9% | 77,568,700 |
| 2024/04/30 | 978.2 | 1,005.5 | 966.7 | 987.1 | +5.9 | +0.6% | 60,562,500 |
| 2024/04/26 | 985 | 993 | 960 | 981.2 | +2.2 | +0.2% | 63,024,400 |
| 2024/04/25 | 1,010 | 1,011 | 971.8 | 979 | -32 | -3.2% | 79,022,600 |
| 2024/04/24 | 1,021.5 | 1,025.5 | 992.6 | 1,011 | -6 | -0.6% | 57,626,700 |
| 2024/04/23 | 1,036 | 1,064.5 | 1,015 | 1,017 | -15.5 | -1.5% | 57,761,900 |
| 2024/04/22 | 1,023.5 | 1,059.5 | 1,019 | 1,032.5 | +18 | +1.8% | 56,444,100 |
| 2024/04/19 | 1,007 | 1,023.5 | 986.2 | 1,014.5 | -2.5 | -0.2% | 69,387,200 |
| 2024/04/18 | 1,000 | 1,029 | 996.3 | 1,017 | +7.5 | +0.7% | 62,060,500 |
101～
150
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 | 54,500円 | +2.3% | -27.1% | 0.00% | 3.64倍 | 0.23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 | 324,000円 | -4.7% | -32.5% | 2.93% | 11.66倍 | 0.78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 | 160,500円 | -0.3% | -46.0% | 3.74% | 5.78倍 | 0.44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 | 139,300円 | +7.5% | -45.4% | 3.59% | 6.99倍 | 0.68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 | 118,500円 | +0.4% | -34.9% | 2.53% | 4.56倍 | 0.64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
