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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 954.4 | 955.2 | 923.2 | 941.7 | -14.3 | -1.5% | 50,929,700 |
| 2024/05/10 | 957.2 | 964.5 | 950.3 | 956 | +4.2 | +0.4% | 47,373,100 |
| 2024/05/09 | 969.8 | 972.1 | 947.6 | 951.8 | -16.2 | -1.7% | 45,516,900 |
| 2024/05/08 | 982.8 | 993.8 | 956.2 | 968 | -14.9 | -1.5% | 57,874,500 |
| 2024/05/07 | 982 | 988 | 952.8 | 982.9 | +10.1 | +1% | 60,605,100 |
| 2024/05/02 | 960 | 977 | 945.7 | 972.8 | +23.8 | +2.5% | 62,136,900 |
| 2024/05/01 | 951.2 | 965.2 | 933.6 | 949 | -38.1 | -3.9% | 77,568,700 |
| 2024/04/30 | 978.2 | 1,005.5 | 966.7 | 987.1 | +5.9 | +0.6% | 60,562,500 |
| 2024/04/26 | 985 | 993 | 960 | 981.2 | +2.2 | +0.2% | 63,024,400 |
| 2024/04/25 | 1,010 | 1,011 | 971.8 | 979 | -32 | -3.2% | 79,022,600 |
| 2024/04/24 | 1,021.5 | 1,025.5 | 992.6 | 1,011 | -6 | -0.6% | 57,626,700 |
| 2024/04/23 | 1,036 | 1,064.5 | 1,015 | 1,017 | -15.5 | -1.5% | 57,761,900 |
| 2024/04/22 | 1,023.5 | 1,059.5 | 1,019 | 1,032.5 | +18 | +1.8% | 56,444,100 |
| 2024/04/19 | 1,007 | 1,023.5 | 986.2 | 1,014.5 | -2.5 | -0.2% | 69,387,200 |
| 2024/04/18 | 1,000 | 1,029 | 996.3 | 1,017 | +7.5 | +0.7% | 62,060,500 |
| 2024/04/17 | 1,061 | 1,074 | 1,003.5 | 1,009.5 | -43 | -4.1% | 102,325,400 |
| 2024/04/16 | 1,098.5 | 1,099 | 1,047 | 1,052.5 | -55 | -5% | 100,738,300 |
| 2024/04/15 | 1,035.5 | 1,114.5 | 1,030.5 | 1,107.5 | +61 | +5.8% | 123,691,200 |
| 2024/04/12 | 1,078 | 1,085 | 1,029 | 1,046.5 | -26 | -2.4% | 80,594,600 |
| 2024/04/11 | 1,064 | 1,083.5 | 1,028.5 | 1,072.5 | -4.5 | -0.4% | 125,823,600 |
| 2024/04/10 | 1,028 | 1,099 | 1,015 | 1,077 | +37 | +3.6% | 147,717,200 |
| 2024/04/09 | 1,004 | 1,053.5 | 999.1 | 1,040 | +49 | +4.9% | 143,042,700 |
| 2024/04/08 | 970.5 | 1,002.5 | 955 | 991 | +37.5 | +3.9% | 143,118,300 |
| 2024/04/05 | 988 | 1,010 | 907.2 | 953.5 | -59 | -5.8% | 230,108,200 |
| 2024/04/04 | 926 | 1,031 | 926 | 1,012.5 | +87.2 | +9.4% | 206,505,300 |
| 2024/04/03 | 899.5 | 935.5 | 894.2 | 925.3 | +19.7 | +2.2% | 90,393,600 |
| 2024/04/02 | 900 | 918.9 | 892.8 | 905.6 | +3.8 | +0.4% | 76,583,400 |
| 2024/04/01 | 960 | 960.7 | 900.3 | 901.8 | -42.2 | -4.5% | 102,339,800 |
| 2024/03/29 | 919.7 | 951.9 | 910.1 | 944 | +25.8 | +2.8% | 113,055,800 |
| 2024/03/28 | 915.2 | 960.6 | 909.4 | 918.2 | +22.8 | +2.5% | 154,855,800 |
| 2024/03/27 | 898 | 909.9 | 881.7 | 895.4 | +2.3 | +0.3% | 81,520,800 |
| 2024/03/26 | 869.4 | 901.3 | 865 | 893.1 | +25.4 | +2.9% | 78,504,700 |
| 2024/03/25 | 872 | 887.3 | 866 | 867.7 | -5.1 | -0.6% | 82,525,200 |
| 2024/03/22 | 874.6 | 891 | 857.7 | 872.8 | +15.4 | +1.8% | 129,272,900 |
| 2024/03/21 | 816.4 | 862.7 | 809.2 | 857.4 | +49.2 | +6.1% | 139,696,500 |
| 2024/03/19 | 838 | 838.9 | 803.5 | 808.2 | -20.7 | -2.5% | 136,044,700 |
| 2024/03/18 | 944.6 | 944.9 | 818.5 | 828.9 | -137.3 | -14.2% | 233,531,900 |
| 2024/03/15 | 842 | 967.3 | 837.5 | 966.2 | +111.4 | +13% | 285,662,500 |
| 2024/03/14 | 805 | 860.8 | 801.7 | 854.8 | +54.1 | +6.8% | 134,323,900 |
| 2024/03/13 | 795.4 | 815 | 789.2 | 800.7 | +13 | +1.7% | 68,186,700 |
| 2024/03/12 | 789 | 795.4 | 765.7 | 787.7 | -2.1 | -0.3% | 48,835,200 |
| 2024/03/11 | 800 | 810.9 | 783.7 | 789.8 | -16.9 | -2.1% | 59,125,600 |
| 2024/03/08 | 789 | 807.9 | 786.2 | 806.7 | +13.7 | +1.7% | 57,081,600 |
| 2024/03/07 | 785 | 795.4 | 771.4 | 793 | +14.6 | +1.9% | 52,908,800 |
| 2024/03/06 | 773.5 | 783 | 765.3 | 778.4 | +6.4 | +0.8% | 45,041,700 |
| 2024/03/05 | 782 | 787.3 | 768.8 | 772 | -15.8 | -2% | 47,033,600 |
| 2024/03/04 | 802 | 802.8 | 784.4 | 787.8 | -13.1 | -1.6% | 43,692,300 |
| 2024/03/01 | 813.6 | 814.8 | 799 | 800.9 | -9.1 | -1.1% | 54,657,600 |
| 2024/02/29 | 839 | 841.6 | 804.3 | 810 | -39.6 | -4.7% | 84,249,500 |
| 2024/02/28 | 796 | 851.8 | 795.7 | 849.6 | +56.8 | +7.2% | 130,769,000 |
1～
50
件表示中 / 3453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 | 94,100円 | +2.3% | -27.1% | 0.00% | 6.29倍 | 0.60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 |
| 関西電 | 241,600円 | +9.6% | -53.0% | 2.48% | 8.29倍 | 0.95倍 |
|
東京電力に次ぐ業界２位。関西財界の雄。原発依存度高い。ガス・情報通信・不動産も展開 |
| 中部電 | 198,400円 | -0.3% | -57.8% | 3.02% | 8.82倍 | 0.58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 |
| 大ガス | 352,300円 | -4.7% | -32.5% | 2.70% | 12.86倍 | 0.91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 |
| 東ガス | 347,700円 | -0.9% | -51.4% | 2.01% | 17.34倍 | 0.82倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
市場注目の銘柄
チャート関連のコラム
