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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 893.9 | 945.3 | 887.5 | 939.6 | +54.1 | +6.1% | 99,622,800 |
| 2024/05/30 | 906.1 | 923.2 | 871.7 | 885.5 | -40.8 | -4.4% | 98,750,500 |
| 2024/05/29 | 1,012 | 1,018 | 925.2 | 926.3 | -84.2 | -8.3% | 131,470,800 |
| 2024/05/28 | 977 | 1,010.5 | 973 | 1,010.5 | +39.5 | +4.1% | 71,585,800 |
| 2024/05/27 | 978.8 | 987.5 | 962.4 | 971 | -7.9 | -0.8% | 53,156,200 |
| 2024/05/24 | 965 | 992.9 | 949 | 978.9 | -8.3 | -0.8% | 58,841,000 |
| 2024/05/23 | 995.7 | 997.6 | 963 | 987.2 | -0.6 | -0.1% | 57,696,700 |
| 2024/05/22 | 1,004 | 1,033 | 982.1 | 987.8 | -15.7 | -1.6% | 55,941,700 |
| 2024/05/21 | 984 | 1,014 | 978.3 | 1,003.5 | +28.5 | +2.9% | 54,449,100 |
| 2024/05/20 | 945.1 | 976.8 | 935.5 | 975 | +23 | +2.4% | 60,809,200 |
| 2024/05/17 | 928.4 | 955.5 | 925.8 | 952 | +17 | +1.8% | 48,531,400 |
| 2024/05/16 | 945 | 949.5 | 928.2 | 935 | +3.5 | +0.4% | 37,526,200 |
| 2024/05/15 | 942.5 | 962 | 929.5 | 931.5 | -5.7 | -0.6% | 47,566,500 |
| 2024/05/14 | 947.2 | 954.8 | 933.5 | 937.2 | -4.5 | -0.5% | 37,302,800 |
| 2024/05/13 | 954.4 | 955.2 | 923.2 | 941.7 | -14.3 | -1.5% | 50,929,700 |
| 2024/05/10 | 957.2 | 964.5 | 950.3 | 956 | +4.2 | +0.4% | 47,373,100 |
| 2024/05/09 | 969.8 | 972.1 | 947.6 | 951.8 | -16.2 | -1.7% | 45,516,900 |
| 2024/05/08 | 982.8 | 993.8 | 956.2 | 968 | -14.9 | -1.5% | 57,874,500 |
| 2024/05/07 | 982 | 988 | 952.8 | 982.9 | +10.1 | +1% | 60,605,100 |
| 2024/05/02 | 960 | 977 | 945.7 | 972.8 | +23.8 | +2.5% | 62,136,900 |
| 2024/05/01 | 951.2 | 965.2 | 933.6 | 949 | -38.1 | -3.9% | 77,568,700 |
| 2024/04/30 | 978.2 | 1,005.5 | 966.7 | 987.1 | +5.9 | +0.6% | 60,562,500 |
| 2024/04/26 | 985 | 993 | 960 | 981.2 | +2.2 | +0.2% | 63,024,400 |
| 2024/04/25 | 1,010 | 1,011 | 971.8 | 979 | -32 | -3.2% | 79,022,600 |
| 2024/04/24 | 1,021.5 | 1,025.5 | 992.6 | 1,011 | -6 | -0.6% | 57,626,700 |
| 2024/04/23 | 1,036 | 1,064.5 | 1,015 | 1,017 | -15.5 | -1.5% | 57,761,900 |
| 2024/04/22 | 1,023.5 | 1,059.5 | 1,019 | 1,032.5 | +18 | +1.8% | 56,444,100 |
| 2024/04/19 | 1,007 | 1,023.5 | 986.2 | 1,014.5 | -2.5 | -0.2% | 69,387,200 |
| 2024/04/18 | 1,000 | 1,029 | 996.3 | 1,017 | +7.5 | +0.7% | 62,060,500 |
| 2024/04/17 | 1,061 | 1,074 | 1,003.5 | 1,009.5 | -43 | -4.1% | 102,325,400 |
| 2024/04/16 | 1,098.5 | 1,099 | 1,047 | 1,052.5 | -55 | -5% | 100,738,300 |
| 2024/04/15 | 1,035.5 | 1,114.5 | 1,030.5 | 1,107.5 | +61 | +5.8% | 123,691,200 |
| 2024/04/12 | 1,078 | 1,085 | 1,029 | 1,046.5 | -26 | -2.4% | 80,594,600 |
| 2024/04/11 | 1,064 | 1,083.5 | 1,028.5 | 1,072.5 | -4.5 | -0.4% | 125,823,600 |
| 2024/04/10 | 1,028 | 1,099 | 1,015 | 1,077 | +37 | +3.6% | 147,717,200 |
| 2024/04/09 | 1,004 | 1,053.5 | 999.1 | 1,040 | +49 | +4.9% | 143,042,700 |
| 2024/04/08 | 970.5 | 1,002.5 | 955 | 991 | +37.5 | +3.9% | 143,118,300 |
| 2024/04/05 | 988 | 1,010 | 907.2 | 953.5 | -59 | -5.8% | 230,108,200 |
| 2024/04/04 | 926 | 1,031 | 926 | 1,012.5 | +87.2 | +9.4% | 206,505,300 |
| 2024/04/03 | 899.5 | 935.5 | 894.2 | 925.3 | +19.7 | +2.2% | 90,393,600 |
| 2024/04/02 | 900 | 918.9 | 892.8 | 905.6 | +3.8 | +0.4% | 76,583,400 |
| 2024/04/01 | 960 | 960.7 | 900.3 | 901.8 | -42.2 | -4.5% | 102,339,800 |
| 2024/03/29 | 919.7 | 951.9 | 910.1 | 944 | +25.8 | +2.8% | 113,055,800 |
| 2024/03/28 | 915.2 | 960.6 | 909.4 | 918.2 | +22.8 | +2.5% | 154,855,800 |
| 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 |
301～
350
件表示中 / 3767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 | 76,100円 | -0.2% | +6.1% | 0.00% | 5.31倍 | 0.44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 | 427,000円 | -1.4% | -13.0% | 2.46% | 13.21倍 | 1.00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 | 208,100円 | -3.3% | -16.8% | 3.36% | 8.50倍 | 0.56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 | 156,000円 | -4.5% | -17.8% | 3.21% | 6.46倍 | 0.92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 | 116,600円 | -7.4% | -26.0% | 3.43% | 4.32倍 | 0.59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
