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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 760 | 775.6 | 749 | 749.5 | -10.4 | -1.4% | 76,666,100 |
| 2025/09/11 | 747 | 761.3 | 745.2 | 759.9 | +9.9 | +1.3% | 66,637,300 |
| 2025/09/10 | 755 | 768.9 | 747.3 | 750 | -4.2 | -0.6% | 78,511,400 |
| 2025/09/09 | 767 | 769 | 741.3 | 754.2 | -7.3 | -1% | 96,907,500 |
| 2025/09/08 | 735.9 | 766.9 | 734.4 | 761.5 | +30.3 | +4.1% | 83,312,200 |
| 2025/09/05 | 740 | 748.5 | 728 | 731.2 | -7.3 | -1% | 68,703,100 |
| 2025/09/04 | 728 | 749 | 708 | 738.5 | +22.1 | +3.1% | 112,682,200 |
| 2025/09/03 | 773.7 | 776.5 | 700.2 | 716.4 | -53.8 | -7% | 142,470,800 |
| 2025/09/02 | 770 | 780.7 | 764.1 | 770.2 | +9.5 | +1.2% | 92,880,800 |
| 2025/09/01 | 759.8 | 775.5 | 745.5 | 760.7 | +5.6 | +0.7% | 112,022,000 |
| 2025/08/29 | 744 | 757.4 | 721.3 | 755.1 | +6.2 | +0.8% | 106,599,500 |
| 2025/08/28 | 735.4 | 752 | 727.9 | 748.9 | +18.8 | +2.6% | 96,001,900 |
| 2025/08/27 | 705.2 | 735.3 | 703.5 | 730.1 | +24.9 | +3.5% | 94,320,700 |
| 2025/08/26 | 748.3 | 755.9 | 686.3 | 705.2 | -40.9 | -5.5% | 136,614,700 |
| 2025/08/25 | 781.7 | 787.9 | 736 | 746.1 | -15.7 | -2.1% | 92,622,100 |
| 2025/08/22 | 760 | 782.3 | 753.2 | 761.8 | +13.1 | +1.7% | 127,338,900 |
| 2025/08/21 | 728.1 | 750.6 | 721.7 | 748.7 | +13 | +1.8% | 75,528,900 |
| 2025/08/20 | 736.8 | 740.6 | 719.3 | 735.7 | -3.7 | -0.5% | 76,721,700 |
| 2025/08/19 | 717.1 | 741.8 | 714.2 | 739.4 | +26.1 | +3.7% | 81,628,700 |
| 2025/08/18 | 747.9 | 752.1 | 707.4 | 713.3 | -26.7 | -3.6% | 108,703,000 |
| 2025/08/15 | 733.9 | 753.9 | 728.7 | 740 | +16.1 | +2.2% | 123,123,900 |
| 2025/08/14 | 708.1 | 741.3 | 705.3 | 723.9 | +7.6 | +1.1% | 121,439,800 |
| 2025/08/13 | 669.9 | 718.4 | 668.6 | 716.3 | +47.7 | +7.1% | 139,113,100 |
| 2025/08/12 | 676 | 682.1 | 664 | 668.6 | +2.6 | +0.4% | 95,039,000 |
| 2025/08/08 | 651 | 669 | 646.3 | 666 | +18.1 | +2.8% | 104,666,700 |
| 2025/08/07 | 626 | 650.9 | 620.5 | 647.9 | +17.9 | +2.8% | 90,376,500 |
| 2025/08/06 | 630 | 643.5 | 619 | 630 | +11.5 | +1.9% | 94,180,800 |
| 2025/08/05 | 588.4 | 636.4 | 587.3 | 618.5 | +33.8 | +5.8% | 149,953,300 |
| 2025/08/04 | 589 | 603 | 582.9 | 584.7 | -10.3 | -1.7% | 88,759,200 |
| 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 |
1～
50
件表示中 / 3783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 | 74,900円 | -0.2% | +6.1% | 0.00% | 5.22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 | 437,200円 | -1.4% | -13.0% | 2.40% | 13.48倍 | 1.01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 | 211,400円 | -3.3% | -16.8% | 3.31% | 8.63倍 | 0.57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 | 157,700円 | -4.5% | -17.8% | 3.17% | 6.53倍 | 0.94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 | 116,000円 | -7.4% | -26.0% | 3.45% | 4.30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
