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 |
---|---|---|---|---|---|---|---|
2010/09/09 | 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 |
2010/09/06 | 2,472 | 2,495 | 2,467 | 2,494 | +23 | +0.9% | 2,312,800 |
2010/09/03 | 2,482 | 2,495 | 2,455 | 2,471 | -10 | -0.4% | 2,519,100 |
2010/09/02 | 2,467 | 2,481 | 2,456 | 2,481 | +7 | +0.3% | 3,293,000 |
2010/09/01 | 2,447 | 2,474 | 2,432 | 2,474 | +28 | +1.1% | 3,632,400 |
2010/08/31 | 2,456 | 2,460 | 2,434 | 2,446 | -10 | -0.4% | 2,684,700 |
2010/08/30 | 2,453 | 2,470 | 2,445 | 2,456 | +6 | +0.2% | 2,843,900 |
2010/08/27 | 2,427 | 2,463 | 2,427 | 2,450 | +9 | +0.4% | 4,224,700 |
2010/08/26 | 2,433 | 2,441 | 2,415 | 2,441 | +9 | +0.4% | 2,097,400 |
2010/08/25 | 2,440 | 2,451 | 2,427 | 2,432 | -14 | -0.6% | 2,656,900 |
2010/08/24 | 2,433 | 2,450 | 2,432 | 2,446 | +4 | +0.2% | 2,573,200 |
2010/08/23 | 2,429 | 2,442 | 2,419 | 2,442 | +12 | +0.5% | 1,616,900 |
2010/08/20 | 2,448 | 2,449 | 2,414 | 2,430 | -8 | -0.3% | 2,978,100 |
2010/08/19 | 2,442 | 2,448 | 2,423 | 2,438 | -18 | -0.7% | 3,163,100 |
2010/08/18 | 2,458 | 2,465 | 2,439 | 2,456 | -2 | -0.1% | 2,601,900 |
2010/08/17 | 2,431 | 2,466 | 2,420 | 2,458 | +39 | +1.6% | 4,439,600 |
2010/08/16 | 2,381 | 2,419 | 2,381 | 2,419 | +18 | +0.7% | 1,801,200 |
2010/08/13 | 2,398 | 2,404 | 2,375 | 2,401 | +3 | +0.1% | 1,781,600 |
2010/08/12 | 2,368 | 2,404 | 2,367 | 2,398 | +14 | +0.6% | 2,855,500 |
2010/08/11 | 2,395 | 2,402 | 2,365 | 2,384 | -20 | -0.8% | 1,868,600 |
2010/08/10 | 2,412 | 2,418 | 2,395 | 2,404 | -16 | -0.7% | 1,471,400 |
2010/08/09 | 2,411 | 2,420 | 2,401 | 2,420 | +4 | +0.2% | 1,297,400 |
2010/08/06 | 2,397 | 2,418 | 2,395 | 2,416 | +2 | +0.1% | 1,685,800 |
2010/08/05 | 2,388 | 2,414 | 2,385 | 2,414 | +34 | +1.4% | 2,022,300 |
2010/08/04 | 2,363 | 2,388 | 2,357 | 2,380 | +9 | +0.4% | 2,594,300 |
2010/08/03 | 2,390 | 2,398 | 2,363 | 2,371 | +5 | +0.2% | 2,219,900 |
2010/08/02 | 2,370 | 2,395 | 2,360 | 2,366 | -7 | -0.3% | 1,963,700 |
2010/07/30 | 2,401 | 2,404 | 2,373 | 2,373 | -34 | -1.4% | 2,448,200 |
2010/07/29 | 2,408 | 2,415 | 2,401 | 2,407 | -9 | -0.4% | 1,687,000 |
2010/07/28 | 2,414 | 2,418 | 2,405 | 2,416 | +9 | +0.4% | 1,823,700 |
2010/07/27 | 2,406 | 2,417 | 2,400 | 2,407 | +6 | +0.2% | 2,154,100 |
2010/07/26 | 2,413 | 2,419 | 2,399 | 2,401 | -19 | -0.8% | 1,922,100 |
2010/07/23 | 2,428 | 2,434 | 2,401 | 2,420 | -11 | -0.5% | 3,102,000 |
2010/07/22 | 2,416 | 2,447 | 2,406 | 2,431 | +23 | +1% | 4,002,500 |
2010/07/21 | 2,399 | 2,420 | 2,390 | 2,408 | +12 | +0.5% | 2,351,900 |
2010/07/20 | 2,368 | 2,406 | 2,359 | 2,396 | +17 | +0.7% | 3,188,200 |
2010/07/16 | 2,365 | 2,390 | 2,352 | 2,379 | +11 | +0.5% | 2,791,200 |
2010/07/15 | 2,402 | 2,411 | 2,368 | 2,368 | -48 | -2% | 2,178,000 |
2010/07/14 | 2,420 | 2,436 | 2,395 | 2,416 | +21 | +0.9% | 2,102,000 |
2010/07/13 | 2,407 | 2,414 | 2,393 | 2,395 | -18 | -0.7% | 2,035,800 |
2010/07/12 | 2,437 | 2,442 | 2,413 | 2,413 | -32 | -1.3% | 1,439,100 |
2010/07/09 | 2,455 | 2,455 | 2,438 | 2,445 | -5 | -0.2% | 2,453,400 |
2010/07/08 | 2,440 | 2,450 | 2,431 | 2,450 | +16 | +0.7% | 2,538,400 |
2010/07/07 | 2,414 | 2,434 | 2,401 | 2,434 | +20 | +0.8% | 2,133,900 |
2010/07/06 | 2,389 | 2,414 | 2,380 | 2,414 | +12 | +0.5% | 1,995,600 |
2010/07/05 | 2,400 | 2,413 | 2,385 | 2,402 | +3 | +0.1% | 1,807,000 |
2010/07/02 | 2,404 | 2,405 | 2,375 | 2,399 | -8 | -0.3% | 2,111,300 |
2010/07/01 | 2,381 | 2,414 | 2,381 | 2,407 | -4 | -0.2% | 2,121,800 |
3651~
3700
件表示中 / 3761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 | 71,600円 | -0.2% | +6.1% | 0.00% | 4.99倍 | 0.42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 | 423,100円 | -1.4% | -13.0% | 2.48% | 13.10倍 | 0.98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 | 199,800円 | -3.3% | -16.8% | 3.50% | 8.16倍 | 0.54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 | 144,700円 | -4.5% | -17.8% | 3.46% | 5.99倍 | 0.86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 | 114,800円 | -7.4% | -26.0% | 3.48% | 4.25倍 | 0.58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