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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 898 | 909.9 | 881.7 | 895.4 | +2.3 | +0.3% | 81,520,800 |
| 2024/03/26 | 869.4 | 901.3 | 865 | 893.1 | +25.4 | +2.9% | 78,504,700 |
| 2024/03/25 | 872 | 887.3 | 866 | 867.7 | -5.1 | -0.6% | 82,525,200 |
| 2024/03/22 | 874.6 | 891 | 857.7 | 872.8 | +15.4 | +1.8% | 129,272,900 |
| 2024/03/21 | 816.4 | 862.7 | 809.2 | 857.4 | +49.2 | +6.1% | 139,696,500 |
| 2024/03/19 | 838 | 838.9 | 803.5 | 808.2 | -20.7 | -2.5% | 136,044,700 |
| 2024/03/18 | 944.6 | 944.9 | 818.5 | 828.9 | -137.3 | -14.2% | 233,531,900 |
| 2024/03/15 | 842 | 967.3 | 837.5 | 966.2 | +111.4 | +13% | 285,662,500 |
| 2024/03/14 | 805 | 860.8 | 801.7 | 854.8 | +54.1 | +6.8% | 134,323,900 |
| 2024/03/13 | 795.4 | 815 | 789.2 | 800.7 | +13 | +1.7% | 68,186,700 |
| 2024/03/12 | 789 | 795.4 | 765.7 | 787.7 | -2.1 | -0.3% | 48,835,200 |
| 2024/03/11 | 800 | 810.9 | 783.7 | 789.8 | -16.9 | -2.1% | 59,125,600 |
| 2024/03/08 | 789 | 807.9 | 786.2 | 806.7 | +13.7 | +1.7% | 57,081,600 |
| 2024/03/07 | 785 | 795.4 | 771.4 | 793 | +14.6 | +1.9% | 52,908,800 |
| 2024/03/06 | 773.5 | 783 | 765.3 | 778.4 | +6.4 | +0.8% | 45,041,700 |
| 2024/03/05 | 782 | 787.3 | 768.8 | 772 | -15.8 | -2% | 47,033,600 |
| 2024/03/04 | 802 | 802.8 | 784.4 | 787.8 | -13.1 | -1.6% | 43,692,300 |
| 2024/03/01 | 813.6 | 814.8 | 799 | 800.9 | -9.1 | -1.1% | 54,657,600 |
| 2024/02/29 | 839 | 841.6 | 804.3 | 810 | -39.6 | -4.7% | 84,249,500 |
| 2024/02/28 | 796 | 851.8 | 795.7 | 849.6 | +56.8 | +7.2% | 130,769,000 |
| 2024/02/27 | 815 | 816 | 790.5 | 792.8 | -23.3 | -2.9% | 73,205,900 |
| 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 |
251～
300
件表示中 / 3673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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 | 123,600円 | +7.5% | -45.4% | 4.05% | 6.21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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50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
