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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 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 |
3551～
3600
件表示中 / 3723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 | 44,600円 | -0.2% | +6.1% | 0.00% | 3.11倍 | 0.26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 | 372,700円 | -1.4% | -13.0% | 2.82% | 11.60倍 | 0.87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 | 175,800円 | -3.3% | -16.8% | 3.98% | 7.18倍 | 0.48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 | 124,700円 | -4.5% | -17.8% | 4.01% | 5.16倍 | 0.74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 | 101,600円 | -7.4% | -26.0% | 3.94% | 3.76倍 | 0.52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
