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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 608.9 | 613.5 | 597.3 | 611.2 | +4.2 | +0.7% | 26,840,200 |
| 2023/08/21 | 589.9 | 621.5 | 588.4 | 607 | +24.2 | +4.2% | 43,982,100 |
| 2023/08/18 | 597 | 599.9 | 579.9 | 582.8 | -22.5 | -3.7% | 27,676,900 |
| 2023/08/17 | 610.9 | 619.7 | 595.6 | 605.3 | -6 | -1% | 34,254,500 |
| 2023/08/16 | 590.9 | 619.8 | 590.1 | 611.3 | +10.4 | +1.7% | 46,090,000 |
| 2023/08/15 | 583 | 607.6 | 579.7 | 600.9 | +14 | +2.4% | 41,240,800 |
| 2023/08/14 | 584.6 | 591.9 | 579.1 | 586.9 | +5.8 | +1% | 23,784,500 |
| 2023/08/10 | 570.2 | 582.7 | 569.9 | 581.1 | +6.8 | +1.2% | 16,605,100 |
| 2023/08/09 | 575.7 | 578 | 569.5 | 574.3 | +3.3 | +0.6% | 17,353,500 |
| 2023/08/08 | 564.1 | 573.1 | 561.6 | 571 | +10.6 | +1.9% | 22,760,800 |
| 2023/08/07 | 565 | 570.9 | 558.3 | 560.4 | -10.4 | -1.8% | 20,678,300 |
| 2023/08/04 | 569.5 | 572.1 | 556.1 | 570.8 | -2 | -0.3% | 26,531,800 |
| 2023/08/03 | 570 | 577 | 548.8 | 572.8 | +8.9 | +1.6% | 39,533,300 |
| 2023/08/02 | 582.5 | 583.3 | 559 | 563.9 | -26.1 | -4.4% | 39,124,500 |
| 2023/08/01 | 563.9 | 590.2 | 560.8 | 590 | +25 | +4.4% | 44,094,800 |
| 2023/07/31 | 555 | 565 | 552.5 | 565 | +19.3 | +3.5% | 39,837,900 |
| 2023/07/28 | 546 | 551.5 | 528.2 | 545.7 | -7.1 | -1.3% | 40,243,000 |
| 2023/07/27 | 533.3 | 554.9 | 531.8 | 552.8 | +18.1 | +3.4% | 36,467,700 |
| 2023/07/26 | 524.2 | 536.8 | 521.9 | 534.7 | +10.9 | +2.1% | 23,486,300 |
| 2023/07/25 | 525.8 | 530 | 519.5 | 523.8 | -1.2 | -0.2% | 19,027,700 |
| 2023/07/24 | 514.1 | 525.7 | 514 | 525 | +13.5 | +2.6% | 19,365,500 |
| 2023/07/21 | 508 | 514.5 | 503.1 | 511.5 | +8.2 | +1.6% | 18,807,600 |
| 2023/07/20 | 505 | 510.4 | 502.4 | 503.3 | -0.4 | -0.1% | 12,548,200 |
| 2023/07/19 | 504.8 | 508.3 | 500.7 | 503.7 | +1.8 | +0.4% | 11,057,600 |
| 2023/07/18 | 496.4 | 505.5 | 494.1 | 501.9 | +0.6 | +0.1% | 15,533,900 |
| 2023/07/14 | 513 | 516.7 | 499 | 501.3 | -11.2 | -2.2% | 22,924,600 |
| 2023/07/13 | 507 | 513.8 | 506.1 | 512.5 | +2.4 | +0.5% | 13,124,500 |
| 2023/07/12 | 515.5 | 516.2 | 507.3 | 510.1 | -3.5 | -0.7% | 14,508,300 |
| 2023/07/11 | 515.9 | 519 | 511.2 | 513.6 | -1.7 | -0.3% | 16,222,400 |
| 2023/07/10 | 528.5 | 528.9 | 515 | 515.3 | -9.8 | -1.9% | 22,440,300 |
| 2023/07/07 | 540.4 | 540.4 | 524 | 525.1 | -17.5 | -3.2% | 31,475,900 |
| 2023/07/06 | 540.1 | 559 | 537.8 | 542.6 | +2.1 | +0.4% | 37,622,700 |
| 2023/07/05 | 540 | 555.8 | 537.7 | 540.5 | +3.7 | +0.7% | 34,527,900 |
| 2023/07/04 | 538.1 | 538.5 | 530.1 | 536.8 | +2.1 | +0.4% | 20,660,900 |
| 2023/07/03 | 521.4 | 537 | 521.4 | 534.7 | +7.6 | +1.4% | 21,762,300 |
| 2023/06/30 | 529.9 | 536.2 | 523.1 | 527.1 | -1.1 | -0.2% | 22,811,100 |
| 2023/06/29 | 525.5 | 529.2 | 519.3 | 528.2 | +0.3 | +0.1% | 19,665,900 |
| 2023/06/28 | 519.7 | 530.7 | 515.3 | 527.9 | +8.6 | +1.7% | 23,506,500 |
| 2023/06/27 | 535.1 | 539.5 | 516.3 | 519.3 | -7.9 | -1.5% | 29,198,200 |
| 2023/06/26 | 548.6 | 550 | 525.6 | 527.2 | -25.6 | -4.6% | 40,254,100 |
| 2023/06/23 | 520.5 | 555.6 | 518.7 | 552.8 | +32.8 | +6.3% | 83,295,600 |
| 2023/06/22 | 509.7 | 524.3 | 509.3 | 520 | +13.5 | +2.7% | 41,717,700 |
| 2023/06/21 | 498 | 509.1 | 497.2 | 506.5 | +5.8 | +1.2% | 20,160,000 |
| 2023/06/20 | 504.6 | 506.9 | 498.2 | 500.7 | -5.5 | -1.1% | 17,521,500 |
| 2023/06/19 | 508 | 512 | 501.4 | 506.2 | -0.7 | -0.1% | 18,430,300 |
| 2023/06/16 | 490.9 | 508.6 | 489 | 506.9 | +14 | +2.8% | 36,093,000 |
| 2023/06/15 | 498.2 | 502.1 | 492.5 | 492.9 | -7.1 | -1.4% | 25,369,900 |
| 2023/06/14 | 506 | 509 | 496.2 | 500 | -6.2 | -1.2% | 30,172,700 |
| 2023/06/13 | 501.3 | 512.3 | 497.6 | 506.2 | +1.8 | +0.4% | 32,286,800 |
| 2023/06/12 | 530 | 530.3 | 502.6 | 504.4 | -20.4 | -3.9% | 42,960,700 |
401～
450
件表示中 / 3678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 | 41,800円 | -1.8% | -41.5% | 0.00% | 3.89倍 | 0.18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 | 333,000円 | -4.7% | -32.5% | 2.85% | 11.80倍 | 0.79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 | 162,600円 | -0.3% | -46.0% | 3.69% | 5.85倍 | 0.45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 | 123,500円 | +7.5% | -45.4% | 4.05% | 6.20倍 | 0.61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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50倍 | 0.53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
