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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 452 | 456 | 449 | 451 | -3 | -0.7% | 9,982,000 |
| 2017/12/05 | 447 | 458 | 446 | 454 | +7 | +1.6% | 8,010,200 |
| 2017/12/04 | 452 | 453 | 446 | 447 | -1 | -0.2% | 6,644,500 |
| 2017/12/01 | 453 | 454 | 445 | 448 | -2 | -0.4% | 7,369,800 |
| 2017/11/30 | 444 | 453 | 442 | 450 | +5 | +1.1% | 11,154,500 |
| 2017/11/29 | 440 | 446 | 439 | 445 | +5 | +1.1% | 6,269,100 |
| 2017/11/28 | 439 | 443 | 437 | 440 | +3 | +0.7% | 6,462,700 |
| 2017/11/27 | 438 | 440 | 435 | 437 | -2 | -0.5% | 6,730,200 |
| 2017/11/24 | 438 | 442 | 435 | 439 | ±0 | ±0% | 6,855,300 |
| 2017/11/22 | 438 | 440 | 433 | 439 | +3 | +0.7% | 10,199,600 |
| 2017/11/21 | 439 | 439 | 435 | 436 | ±0 | ±0% | 7,807,200 |
| 2017/11/20 | 437 | 437 | 434 | 436 | -2 | -0.5% | 6,460,900 |
| 2017/11/17 | 446 | 446 | 436 | 438 | -3 | -0.7% | 11,164,100 |
| 2017/11/16 | 444 | 446 | 441 | 441 | -1 | -0.2% | 9,304,900 |
| 2017/11/15 | 449 | 451 | 440 | 442 | -9 | -2% | 13,157,600 |
| 2017/11/14 | 452 | 454 | 449 | 451 | ±0 | ±0% | 7,790,900 |
| 2017/11/13 | 460 | 461 | 451 | 451 | -8 | -1.7% | 8,766,400 |
| 2017/11/10 | 465 | 467 | 458 | 459 | -10 | -2.1% | 13,129,900 |
| 2017/11/09 | 472 | 486 | 465 | 469 | -5 | -1.1% | 24,208,700 |
| 2017/11/08 | 470 | 474 | 468 | 474 | +1 | +0.2% | 8,586,500 |
| 2017/11/07 | 469 | 474 | 464 | 473 | +4 | +0.9% | 11,866,500 |
| 2017/11/06 | 468 | 472 | 467 | 469 | +1 | +0.2% | 9,179,600 |
| 2017/11/02 | 468 | 470 | 462 | 468 | +1 | +0.2% | 8,719,800 |
| 2017/11/01 | 462 | 470 | 462 | 467 | +3 | +0.6% | 8,058,000 |
| 2017/10/31 | 463 | 464 | 460 | 464 | -1 | -0.2% | 6,140,900 |
| 2017/10/30 | 463 | 466 | 462 | 465 | -2 | -0.4% | 10,973,300 |
| 2017/10/27 | 465 | 468 | 462 | 467 | +1 | +0.2% | 7,058,700 |
| 2017/10/26 | 466 | 467 | 463 | 466 | ±0 | ±0% | 4,271,100 |
| 2017/10/25 | 471 | 471 | 465 | 466 | -4 | -0.9% | 8,256,100 |
| 2017/10/24 | 466 | 471 | 465 | 470 | +4 | +0.9% | 10,814,700 |
| 2017/10/23 | 470 | 470 | 464 | 466 | ±0 | ±0% | 6,115,800 |
| 2017/10/20 | 467 | 468 | 464 | 466 | -1 | -0.2% | 6,829,200 |
| 2017/10/19 | 469 | 470 | 464 | 467 | ±0 | ±0% | 5,125,500 |
| 2017/10/18 | 466 | 467 | 464 | 467 | -1 | -0.2% | 5,112,600 |
| 2017/10/17 | 470 | 471 | 465 | 468 | ±0 | ±0% | 6,962,700 |
| 2017/10/16 | 468 | 472 | 466 | 468 | +3 | +0.6% | 9,321,300 |
| 2017/10/13 | 463 | 467 | 462 | 465 | -1 | -0.2% | 8,583,800 |
| 2017/10/12 | 457 | 468 | 456 | 466 | +10 | +2.2% | 10,369,900 |
| 2017/10/11 | 458 | 458 | 453 | 456 | -4 | -0.9% | 7,432,500 |
| 2017/10/10 | 462 | 464 | 456 | 460 | -4 | -0.9% | 9,207,400 |
| 2017/10/06 | 468 | 470 | 462 | 464 | -1 | -0.2% | 6,557,100 |
| 2017/10/05 | 465 | 474 | 464 | 465 | +4 | +0.9% | 14,379,200 |
| 2017/10/04 | 463 | 475 | 459 | 461 | ±0 | ±0% | 18,918,900 |
| 2017/10/03 | 455 | 462 | 454 | 461 | +8 | +1.8% | 9,885,500 |
| 2017/10/02 | 456 | 456 | 452 | 453 | -1 | -0.2% | 5,439,500 |
| 2017/09/29 | 457 | 457 | 451 | 454 | -2 | -0.4% | 6,425,400 |
| 2017/09/28 | 468 | 468 | 448 | 456 | -9 | -1.9% | 15,473,500 |
| 2017/09/27 | 470 | 474 | 464 | 465 | -3 | -0.6% | 7,449,400 |
| 2017/09/26 | 463 | 472 | 463 | 468 | +3 | +0.6% | 7,557,900 |
| 2017/09/25 | 466 | 467 | 462 | 465 | +1 | +0.2% | 6,660,800 |
1801～
1850
件表示中 / 3686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 | 43,400円 | -1.8% | -41.5% | 0.00% | 4.04倍 | 0.19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 | 364,400円 | -0.7% | -16.4% | 2.61% | 10.80倍 | 0.87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 | 173,000円 | -0.3% | -46.0% | 3.47% | 6.22倍 | 0.48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 | 127,800円 | +7.5% | -45.4% | 3.91% | 6.42倍 | 0.63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 | 99,400円 | -6.7% | -31.5% | 3.52% | 3.55倍 | 0.54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
