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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 702 | 723 | 699.9 | 716 | +28.5 | +4.1% | 38,414,600 |
| 2024/08/19 | 689.3 | 708 | 681.9 | 687.5 | -6.8 | -1% | 29,731,400 |
| 2024/08/16 | 695.5 | 703.8 | 685 | 694.3 | +18.8 | +2.8% | 27,886,900 |
| 2024/08/15 | 665.5 | 679.9 | 662.1 | 675.5 | +13.3 | +2% | 34,654,600 |
| 2024/08/14 | 650.5 | 678.5 | 637.4 | 662.2 | +21.7 | +3.4% | 49,953,200 |
| 2024/08/13 | 639.9 | 645.6 | 633.8 | 640.5 | +11.9 | +1.9% | 22,801,500 |
| 2024/08/09 | 656 | 658.6 | 612.4 | 628.6 | -22.8 | -3.5% | 34,786,400 |
| 2024/08/08 | 642.9 | 663.1 | 630.5 | 651.4 | -1.5 | -0.2% | 34,465,900 |
| 2024/08/07 | 589.9 | 678.9 | 586.1 | 652.9 | +43.2 | +7.1% | 63,896,900 |
| 2024/08/06 | 608 | 617 | 590.3 | 609.7 | +34.5 | +6% | 51,426,000 |
| 2024/08/05 | 630 | 644 | 575.2 | 575.2 | -100 | -14.8% | 54,576,400 |
| 2024/08/02 | 681.2 | 694.9 | 671.2 | 675.2 | -41.3 | -5.8% | 44,585,200 |
| 2024/08/01 | 735 | 736.5 | 690 | 716.5 | -31.3 | -4.2% | 46,566,600 |
| 2024/07/31 | 755 | 755.9 | 732.2 | 747.8 | +2.9 | +0.4% | 28,700,800 |
| 2024/07/30 | 743.7 | 757.8 | 739.7 | 744.9 | -1.1 | -0.1% | 21,697,300 |
| 2024/07/29 | 723 | 754.3 | 721.4 | 746 | +27.9 | +3.9% | 28,873,700 |
| 2024/07/26 | 740 | 740.1 | 718.1 | 718.1 | -22.9 | -3.1% | 29,158,300 |
| 2024/07/25 | 743.8 | 750.9 | 735.2 | 741 | -19.5 | -2.6% | 31,185,100 |
| 2024/07/24 | 778 | 782.6 | 760.1 | 760.5 | -24.4 | -3.1% | 35,177,300 |
| 2024/07/23 | 799.9 | 805.5 | 782.5 | 784.9 | -13.2 | -1.7% | 23,256,900 |
| 2024/07/22 | 804.9 | 805.6 | 792.9 | 798.1 | +1.5 | +0.2% | 17,497,500 |
| 2024/07/19 | 820 | 820.1 | 791.5 | 796.6 | -24.3 | -3% | 40,554,600 |
| 2024/07/18 | 812.8 | 827.3 | 810.2 | 820.9 | +6.9 | +0.8% | 28,446,100 |
| 2024/07/17 | 826.8 | 828.5 | 811.6 | 814 | -9.8 | -1.2% | 19,974,500 |
| 2024/07/16 | 828.7 | 833.7 | 816.7 | 823.8 | -5.3 | -0.6% | 21,359,800 |
| 2024/07/12 | 833 | 835.8 | 825.2 | 829.1 | -0.6 | -0.1% | 21,082,600 |
| 2024/07/11 | 834.8 | 836 | 824.2 | 829.7 | +2.8 | +0.3% | 18,194,900 |
| 2024/07/10 | 829.3 | 832.9 | 820.4 | 826.9 | -2.5 | -0.3% | 19,558,700 |
| 2024/07/09 | 819 | 834.9 | 818 | 829.4 | +1.9 | +0.2% | 19,243,600 |
| 2024/07/08 | 837.9 | 840.5 | 827.5 | 827.5 | -13.6 | -1.6% | 22,693,600 |
| 2024/07/05 | 864 | 866.5 | 839.3 | 841.1 | -17.3 | -2% | 28,012,200 |
| 2024/07/04 | 860.2 | 877.1 | 853.1 | 858.4 | +3.5 | +0.4% | 25,330,600 |
| 2024/07/03 | 858 | 858.8 | 847.2 | 854.9 | -1.9 | -0.2% | 20,175,700 |
| 2024/07/02 | 853.7 | 862 | 848.1 | 856.8 | -0.1 | ±0% | 24,103,100 |
| 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 |
151～
200
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
