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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 1,921 | 1,923 | 1,913 | 1,914 | -2 | -0.1% | 5,615,500 |
2010/11/18 | 1,907 | 1,916 | 1,906 | 1,916 | +10 | +0.5% | 5,489,100 |
2010/11/17 | 1,903 | 1,914 | 1,900 | 1,906 | -2 | -0.1% | 4,961,400 |
2010/11/16 | 1,915 | 1,918 | 1,901 | 1,908 | -6 | -0.3% | 5,983,300 |
2010/11/15 | 1,912 | 1,918 | 1,906 | 1,914 | +8 | +0.4% | 3,564,200 |
2010/11/12 | 1,913 | 1,919 | 1,906 | 1,906 | -7 | -0.4% | 3,960,700 |
2010/11/11 | 1,923 | 1,924 | 1,904 | 1,913 | -5 | -0.3% | 4,990,500 |
2010/11/10 | 1,906 | 1,922 | 1,903 | 1,918 | +15 | +0.8% | 4,988,900 |
2010/11/09 | 1,900 | 1,912 | 1,896 | 1,903 | +3 | +0.2% | 5,423,700 |
2010/11/08 | 1,899 | 1,900 | 1,888 | 1,900 | +9 | +0.5% | 4,434,100 |
2010/11/05 | 1,889 | 1,902 | 1,884 | 1,891 | +7 | +0.4% | 7,508,200 |
2010/11/04 | 1,899 | 1,903 | 1,877 | 1,884 | -2 | -0.1% | 7,140,300 |
2010/11/02 | 1,906 | 1,906 | 1,875 | 1,886 | -8 | -0.4% | 5,240,900 |
2010/11/01 | 1,932 | 1,934 | 1,890 | 1,894 | -31 | -1.6% | 7,052,500 |
2010/10/29 | 1,889 | 1,925 | 1,880 | 1,925 | +46 | +2.4% | 12,321,400 |
2010/10/28 | 1,863 | 1,879 | 1,853 | 1,879 | +11 | +0.6% | 7,639,600 |
2010/10/27 | 1,899 | 1,900 | 1,860 | 1,868 | -28 | -1.5% | 10,792,600 |
2010/10/26 | 1,899 | 1,908 | 1,892 | 1,896 | -1 | -0.1% | 14,241,100 |
2010/10/25 | 1,911 | 1,912 | 1,892 | 1,897 | -16 | -0.8% | 10,427,800 |
2010/10/22 | 1,929 | 1,930 | 1,910 | 1,913 | -14 | -0.7% | 7,713,600 |
2010/10/21 | 1,935 | 1,939 | 1,916 | 1,927 | -8 | -0.4% | 13,644,000 |
2010/10/20 | 1,935 | 1,937 | 1,910 | 1,935 | -6 | -0.3% | 75,281,600 |
2010/10/19 | 1,945 | 1,948 | 1,931 | 1,941 | +11 | +0.6% | 25,225,700 |
2010/10/18 | 1,919 | 1,934 | 1,918 | 1,930 | +24 | +1.3% | 18,131,200 |
2010/10/15 | 1,900 | 1,919 | 1,891 | 1,906 | +15 | +0.8% | 18,971,500 |
2010/10/14 | 1,906 | 1,913 | 1,891 | 1,891 | -9 | -0.5% | 20,437,000 |
2010/10/13 | 1,895 | 1,917 | 1,881 | 1,900 | ±0 | ±0% | 59,799,100 |
2010/10/12 | 1,985 | 1,986 | 1,882 | 1,900 | -90 | -4.5% | 48,190,100 |
2010/10/08 | 2,000 | 2,011 | 1,990 | 1,990 | -10 | -0.5% | 15,949,000 |
2010/10/07 | 2,013 | 2,026 | 1,991 | 2,000 | -6 | -0.3% | 10,177,800 |
2010/10/06 | 2,007 | 2,013 | 1,997 | 2,006 | +9 | +0.5% | 10,163,400 |
2010/10/05 | 1,999 | 2,015 | 1,996 | 1,997 | +1 | +0.1% | 9,903,800 |
2010/10/04 | 2,046 | 2,048 | 1,994 | 1,996 | -47 | -2.3% | 10,239,900 |
2010/10/01 | 2,060 | 2,060 | 2,015 | 2,043 | +7 | +0.3% | 10,584,800 |
2010/09/30 | 2,092 | 2,100 | 2,026 | 2,036 | -69 | -3.3% | 19,352,500 |
2010/09/29 | 2,160 | 2,165 | 2,090 | 2,105 | -177 | -7.8% | 32,211,700 |
2010/09/28 | 2,301 | 2,315 | 2,273 | 2,282 | -52 | -2.2% | 5,521,900 |
2010/09/27 | 2,329 | 2,340 | 2,303 | 2,334 | +10 | +0.4% | 5,618,600 |
2010/09/24 | 2,355 | 2,360 | 2,324 | 2,324 | -34 | -1.4% | 5,467,800 |
2010/09/22 | 2,383 | 2,386 | 2,358 | 2,358 | -23 | -1% | 3,576,200 |
2010/09/21 | 2,370 | 2,389 | 2,366 | 2,381 | +23 | +1% | 4,971,500 |
2010/09/17 | 2,371 | 2,385 | 2,355 | 2,358 | -11 | -0.5% | 5,167,700 |
2010/09/16 | 2,425 | 2,425 | 2,350 | 2,369 | -48 | -2% | 6,550,100 |
2010/09/15 | 2,413 | 2,425 | 2,401 | 2,417 | +15 | +0.6% | 4,703,800 |
2010/09/14 | 2,429 | 2,444 | 2,398 | 2,402 | -21 | -0.9% | 4,028,300 |
2010/09/13 | 2,440 | 2,447 | 2,417 | 2,423 | -19 | -0.8% | 2,741,100 |
2010/09/10 | 2,457 | 2,467 | 2,417 | 2,442 | -4 | -0.2% | 5,070,700 |
2010/09/09 | 2,467 | 2,467 | 2,436 | 2,446 | -15 | -0.6% | 2,908,000 |
2010/09/08 | 2,479 | 2,483 | 2,444 | 2,461 | -30 | -1.2% | 3,447,200 |
2010/09/07 | 2,486 | 2,491 | 2,466 | 2,491 | -3 | -0.1% | 2,763,400 |
3301~
3350
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