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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 2,036 | 2,047 | 2,035 | 2,035 | +5 | +0.2% | 3,102,200 |
2011/02/03 | 2,020 | 2,031 | 2,015 | 2,030 | +17 | +0.8% | 2,895,000 |
2011/02/02 | 2,015 | 2,028 | 2,011 | 2,013 | +2 | +0.1% | 4,148,500 |
2011/02/01 | 2,008 | 2,018 | 2,000 | 2,011 | +16 | +0.8% | 3,356,700 |
2011/01/31 | 1,997 | 2,018 | 1,995 | 1,995 | -6 | -0.3% | 4,182,200 |
2011/01/28 | 2,025 | 2,026 | 1,996 | 2,001 | -19 | -0.9% | 5,117,200 |
2011/01/27 | 2,024 | 2,037 | 2,016 | 2,020 | -9 | -0.4% | 4,302,100 |
2011/01/26 | 2,049 | 2,054 | 2,029 | 2,029 | -8 | -0.4% | 4,927,600 |
2011/01/25 | 2,015 | 2,044 | 2,013 | 2,037 | +21 | +1% | 6,206,200 |
2011/01/24 | 2,011 | 2,023 | 2,002 | 2,016 | +12 | +0.6% | 5,375,400 |
2011/01/21 | 1,983 | 2,036 | 1,981 | 2,004 | +27 | +1.4% | 15,640,000 |
2011/01/20 | 1,975 | 1,985 | 1,975 | 1,977 | +5 | +0.3% | 5,333,100 |
2011/01/19 | 1,983 | 1,992 | 1,972 | 1,972 | -16 | -0.8% | 4,943,100 |
2011/01/18 | 1,975 | 1,992 | 1,974 | 1,988 | +16 | +0.8% | 5,395,700 |
2011/01/17 | 1,976 | 1,978 | 1,971 | 1,972 | -1 | -0.1% | 4,218,900 |
2011/01/14 | 1,978 | 1,979 | 1,973 | 1,973 | -4 | -0.2% | 3,961,100 |
2011/01/13 | 1,977 | 1,980 | 1,973 | 1,977 | ±0 | ±0% | 4,561,300 |
2011/01/12 | 1,975 | 1,979 | 1,972 | 1,977 | +2 | +0.1% | 4,514,500 |
2011/01/11 | 1,981 | 1,982 | 1,972 | 1,975 | -6 | -0.3% | 4,202,600 |
2011/01/07 | 1,989 | 1,989 | 1,980 | 1,981 | -7 | -0.4% | 4,526,400 |
2011/01/06 | 1,986 | 1,991 | 1,982 | 1,988 | +1 | +0.1% | 3,540,200 |
2011/01/05 | 1,988 | 1,988 | 1,982 | 1,987 | +1 | +0.1% | 2,588,600 |
2011/01/04 | 1,994 | 1,995 | 1,983 | 1,986 | +3 | +0.2% | 3,662,600 |
2010/12/30 | 1,992 | 1,996 | 1,983 | 1,983 | -9 | -0.5% | 4,509,000 |
2010/12/29 | 1,971 | 1,992 | 1,970 | 1,992 | +17 | +0.9% | 4,132,600 |
2010/12/28 | 1,980 | 1,982 | 1,974 | 1,975 | -3 | -0.2% | 2,711,300 |
2010/12/27 | 1,980 | 1,981 | 1,977 | 1,978 | -4 | -0.2% | 3,090,000 |
2010/12/24 | 1,978 | 1,983 | 1,975 | 1,982 | +3 | +0.2% | 3,711,300 |
2010/12/22 | 1,984 | 1,984 | 1,975 | 1,979 | -1 | -0.1% | 3,782,500 |
2010/12/21 | 1,970 | 1,987 | 1,970 | 1,980 | +13 | +0.7% | 4,363,100 |
2010/12/20 | 1,969 | 1,974 | 1,961 | 1,967 | -3 | -0.2% | 4,350,500 |
2010/12/17 | 1,982 | 1,984 | 1,962 | 1,970 | -12 | -0.6% | 6,095,900 |
2010/12/16 | 1,991 | 1,992 | 1,981 | 1,982 | -10 | -0.5% | 4,920,400 |
2010/12/15 | 1,996 | 1,997 | 1,990 | 1,992 | -4 | -0.2% | 4,416,800 |
2010/12/14 | 1,985 | 1,996 | 1,984 | 1,996 | +13 | +0.7% | 6,761,900 |
2010/12/13 | 1,976 | 1,983 | 1,971 | 1,983 | +8 | +0.4% | 4,484,200 |
2010/12/10 | 1,982 | 1,984 | 1,972 | 1,975 | ±0 | ±0% | 9,006,700 |
2010/12/09 | 1,977 | 1,981 | 1,967 | 1,975 | -9 | -0.5% | 6,869,900 |
2010/12/08 | 1,975 | 1,984 | 1,974 | 1,984 | ±0 | ±0% | 7,925,800 |
2010/12/07 | 1,970 | 1,984 | 1,964 | 1,984 | +15 | +0.8% | 8,337,500 |
2010/12/06 | 1,959 | 1,972 | 1,959 | 1,969 | +10 | +0.5% | 4,205,600 |
2010/12/03 | 1,960 | 1,966 | 1,956 | 1,959 | +5 | +0.3% | 4,074,400 |
2010/12/02 | 1,970 | 1,979 | 1,951 | 1,954 | -13 | -0.7% | 7,371,000 |
2010/12/01 | 1,951 | 1,973 | 1,951 | 1,967 | +17 | +0.9% | 7,263,600 |
2010/11/30 | 1,958 | 1,970 | 1,950 | 1,950 | +3 | +0.2% | 12,507,400 |
2010/11/29 | 1,930 | 1,957 | 1,927 | 1,947 | +22 | +1.1% | 9,065,900 |
2010/11/26 | 1,915 | 1,930 | 1,912 | 1,925 | +14 | +0.7% | 5,009,300 |
2010/11/25 | 1,925 | 1,928 | 1,911 | 1,911 | -10 | -0.5% | 4,942,600 |
2010/11/24 | 1,915 | 1,934 | 1,908 | 1,921 | +1 | +0.1% | 7,056,000 |
2010/11/22 | 1,917 | 1,927 | 1,917 | 1,920 | +6 | +0.3% | 4,354,900 |
3251~
3300
件表示中 / 3458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 | 97,500円 | +2.3% | -27.1% | 0.00% | 6.51倍 | 0.62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 | 248,800円 | +9.6% | -53.0% | 2.41% | 8.54倍 | 0.98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 | 200,900円 | -0.3% | -57.8% | 2.99% | 8.94倍 | 0.59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 | 360,700円 | -4.7% | -32.5% | 2.63% | 13.17倍 | 0.94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 | 351,800円 | -0.9% | -51.4% | 1.99% | 17.55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