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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 565 | 605.9 | 563 | 595 | +20 | +3.5% | 128,919,600 |
| 2025/07/31 | 564.9 | 602.3 | 561.5 | 575 | -15.1 | -2.6% | 109,916,200 |
| 2025/07/30 | 581 | 593.5 | 578.5 | 590.1 | +8 | +1.4% | 70,050,400 |
| 2025/07/29 | 590.3 | 592.9 | 574.4 | 582.1 | -8.1 | -1.4% | 55,643,800 |
| 2025/07/28 | 575.6 | 593.5 | 574 | 590.2 | +18.4 | +3.2% | 83,587,500 |
| 2025/07/25 | 565.9 | 584.4 | 564 | 571.8 | -3.1 | -0.5% | 55,138,400 |
| 2025/07/24 | 579 | 586 | 572.5 | 574.9 | -0.8 | -0.1% | 66,568,600 |
| 2025/07/23 | 553 | 581.7 | 551.4 | 575.7 | +24.7 | +4.5% | 108,854,800 |
| 2025/07/22 | 542 | 561.1 | 534.8 | 551 | +24.9 | +4.7% | 86,525,900 |
| 2025/07/18 | 514.2 | 527.7 | 512.8 | 526.1 | +11.1 | +2.2% | 41,024,200 |
| 2025/07/17 | 520.5 | 523.9 | 511.8 | 515 | -11.5 | -2.2% | 32,481,800 |
| 2025/07/16 | 515 | 534.4 | 509.5 | 526.5 | +10 | +1.9% | 47,854,500 |
| 2025/07/15 | 514.5 | 523 | 509.2 | 516.5 | +4 | +0.8% | 45,120,600 |
| 2025/07/14 | 512 | 515.5 | 501.7 | 512.5 | +3.6 | +0.7% | 41,756,300 |
| 2025/07/11 | 519.9 | 525.8 | 506.7 | 508.9 | -10.1 | -1.9% | 60,880,000 |
| 2025/07/10 | 549.5 | 550.4 | 517.7 | 519 | -27.7 | -5.1% | 88,220,500 |
| 2025/07/09 | 552.3 | 559 | 534.1 | 546.7 | -3.3 | -0.6% | 115,609,500 |
| 2025/07/08 | 516.8 | 561.5 | 511.1 | 550 | +31.9 | +6.2% | 143,297,000 |
| 2025/07/07 | 549.8 | 550.2 | 518 | 518.1 | -22.9 | -4.2% | 70,896,800 |
| 2025/07/04 | 535 | 553.9 | 530.9 | 541 | +14.2 | +2.7% | 117,353,800 |
| 2025/07/03 | 510.9 | 530.5 | 497.5 | 526.8 | +10.5 | +2% | 102,641,500 |
| 2025/07/02 | 532 | 539 | 507.4 | 516.3 | -11.7 | -2.2% | 119,879,900 |
| 2025/07/01 | 488 | 530.3 | 482 | 528 | +47.9 | +10% | 182,867,000 |
| 2025/06/30 | 465.3 | 483.6 | 462.2 | 480.1 | +27.7 | +6.1% | 78,241,900 |
| 2025/06/27 | 442 | 457 | 438.5 | 452.4 | +9.4 | +2.1% | 49,764,800 |
| 2025/06/26 | 432.7 | 445.7 | 424.6 | 443 | +15.8 | +3.7% | 50,991,800 |
| 2025/06/25 | 446.3 | 446.3 | 426.4 | 427.2 | -16 | -3.6% | 43,012,400 |
| 2025/06/24 | 435.2 | 451.6 | 433.4 | 443.2 | +16 | +3.7% | 52,000,000 |
| 2025/06/23 | 439.9 | 446.8 | 427 | 427.2 | -18.6 | -4.2% | 45,746,100 |
| 2025/06/20 | 457.3 | 464.8 | 441.6 | 445.8 | -10.3 | -2.3% | 71,073,300 |
| 2025/06/19 | 451 | 463 | 448.1 | 456.1 | +9.4 | +2.1% | 57,301,500 |
| 2025/06/18 | 438.1 | 450.5 | 434.7 | 446.7 | +4.5 | +1% | 54,150,800 |
| 2025/06/17 | 429.7 | 455.9 | 428.5 | 442.2 | +17.5 | +4.1% | 93,111,400 |
| 2025/06/16 | 404.5 | 432.6 | 403.8 | 424.7 | +18.9 | +4.7% | 59,339,300 |
| 2025/06/13 | 395 | 414.7 | 394 | 405.8 | +10.3 | +2.6% | 49,843,900 |
| 2025/06/12 | 396.3 | 399.5 | 387.5 | 395.5 | +1.7 | +0.4% | 36,173,900 |
| 2025/06/11 | 386.7 | 393.8 | 379.2 | 393.8 | +12.4 | +3.3% | 42,391,100 |
| 2025/06/10 | 371 | 386.9 | 368.7 | 381.4 | +10.2 | +2.7% | 46,395,600 |
| 2025/06/09 | 374.3 | 374.8 | 366.5 | 371.2 | -1.7 | -0.5% | 23,389,000 |
| 2025/06/06 | 377.9 | 383.8 | 371.2 | 372.9 | -3.2 | -0.9% | 33,469,300 |
| 2025/06/05 | 377.6 | 381.3 | 376 | 376.1 | -5.7 | -1.5% | 20,003,800 |
| 2025/06/04 | 384.3 | 386.6 | 381.5 | 381.8 | +0.9 | +0.2% | 17,513,700 |
| 2025/06/03 | 385 | 386.1 | 380.9 | 380.9 | -6 | -1.6% | 21,097,100 |
| 2025/06/02 | 394.5 | 396.6 | 386.8 | 386.9 | -10.6 | -2.7% | 31,236,200 |
| 2025/05/30 | 390.2 | 397.5 | 389.3 | 397.5 | +5 | +1.3% | 19,628,700 |
| 2025/05/29 | 396 | 398 | 391.2 | 392.5 | -7.1 | -1.8% | 28,775,000 |
| 2025/05/28 | 407 | 408.5 | 398.9 | 399.6 | -5.8 | -1.4% | 16,289,900 |
| 2025/05/27 | 396.5 | 406.7 | 394.1 | 405.4 | +8.9 | +2.2% | 20,546,700 |
| 2025/05/26 | 396.3 | 396.5 | 391.8 | 396.5 | +2 | +0.5% | 13,114,400 |
| 2025/05/23 | 395.4 | 398.2 | 394.3 | 394.5 | -3.6 | -0.9% | 15,540,600 |
1～
50
件表示中 / 3754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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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 | 394,400円 | -1.4% | -13.0% | 2.66% | 12.23倍 | 0.92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 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68倍 | 0.51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 | 133,900円 | -4.5% | -17.8% | 3.73% | 5.54倍 | 0.79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 | 106,200円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54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
