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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 468 | 472 | 467 | 469 | +1 | +0.2% | 9,179,600 |
| 2017/11/02 | 468 | 470 | 462 | 468 | +1 | +0.2% | 8,719,800 |
| 2017/11/01 | 462 | 470 | 462 | 467 | +3 | +0.6% | 8,058,000 |
| 2017/10/31 | 463 | 464 | 460 | 464 | -1 | -0.2% | 6,140,900 |
| 2017/10/30 | 463 | 466 | 462 | 465 | -2 | -0.4% | 10,973,300 |
| 2017/10/27 | 465 | 468 | 462 | 467 | +1 | +0.2% | 7,058,700 |
| 2017/10/26 | 466 | 467 | 463 | 466 | ±0 | ±0% | 4,271,100 |
| 2017/10/25 | 471 | 471 | 465 | 466 | -4 | -0.9% | 8,256,100 |
| 2017/10/24 | 466 | 471 | 465 | 470 | +4 | +0.9% | 10,814,700 |
| 2017/10/23 | 470 | 470 | 464 | 466 | ±0 | ±0% | 6,115,800 |
| 2017/10/20 | 467 | 468 | 464 | 466 | -1 | -0.2% | 6,829,200 |
| 2017/10/19 | 469 | 470 | 464 | 467 | ±0 | ±0% | 5,125,500 |
| 2017/10/18 | 466 | 467 | 464 | 467 | -1 | -0.2% | 5,112,600 |
| 2017/10/17 | 470 | 471 | 465 | 468 | ±0 | ±0% | 6,962,700 |
| 2017/10/16 | 468 | 472 | 466 | 468 | +3 | +0.6% | 9,321,300 |
| 2017/10/13 | 463 | 467 | 462 | 465 | -1 | -0.2% | 8,583,800 |
| 2017/10/12 | 457 | 468 | 456 | 466 | +10 | +2.2% | 10,369,900 |
| 2017/10/11 | 458 | 458 | 453 | 456 | -4 | -0.9% | 7,432,500 |
| 2017/10/10 | 462 | 464 | 456 | 460 | -4 | -0.9% | 9,207,400 |
| 2017/10/06 | 468 | 470 | 462 | 464 | -1 | -0.2% | 6,557,100 |
| 2017/10/05 | 465 | 474 | 464 | 465 | +4 | +0.9% | 14,379,200 |
| 2017/10/04 | 463 | 475 | 459 | 461 | ±0 | ±0% | 18,918,900 |
| 2017/10/03 | 455 | 462 | 454 | 461 | +8 | +1.8% | 9,885,500 |
| 2017/10/02 | 456 | 456 | 452 | 453 | -1 | -0.2% | 5,439,500 |
| 2017/09/29 | 457 | 457 | 451 | 454 | -2 | -0.4% | 6,425,400 |
| 2017/09/28 | 468 | 468 | 448 | 456 | -9 | -1.9% | 15,473,500 |
| 2017/09/27 | 470 | 474 | 464 | 465 | -3 | -0.6% | 7,449,400 |
| 2017/09/26 | 463 | 472 | 463 | 468 | +3 | +0.6% | 7,557,900 |
| 2017/09/25 | 466 | 467 | 462 | 465 | +1 | +0.2% | 6,660,800 |
| 2017/09/22 | 462 | 464 | 459 | 464 | +3 | +0.7% | 6,255,600 |
| 2017/09/21 | 459 | 466 | 459 | 461 | +5 | +1.1% | 11,273,800 |
| 2017/09/20 | 456 | 457 | 454 | 456 | -2 | -0.4% | 5,006,900 |
| 2017/09/19 | 457 | 459 | 455 | 458 | +7 | +1.6% | 7,177,500 |
| 2017/09/15 | 457 | 460 | 451 | 451 | -9 | -2% | 9,304,100 |
| 2017/09/14 | 461 | 467 | 460 | 460 | -1 | -0.2% | 8,676,100 |
| 2017/09/13 | 458 | 463 | 455 | 461 | +4 | +0.9% | 6,303,700 |
| 2017/09/12 | 464 | 465 | 454 | 457 | -1 | -0.2% | 7,664,000 |
| 2017/09/11 | 458 | 462 | 456 | 458 | +10 | +2.2% | 9,160,500 |
| 2017/09/08 | 449 | 459 | 447 | 448 | +1 | +0.2% | 15,867,400 |
| 2017/09/07 | 441 | 450 | 441 | 447 | +12 | +2.8% | 10,518,900 |
| 2017/09/06 | 433 | 436 | 431 | 435 | -3 | -0.7% | 5,415,800 |
| 2017/09/05 | 442 | 443 | 437 | 438 | -6 | -1.4% | 5,993,100 |
| 2017/09/04 | 455 | 457 | 442 | 444 | -6 | -1.3% | 7,258,100 |
| 2017/09/01 | 448 | 451 | 444 | 450 | +5 | +1.1% | 6,247,300 |
| 2017/08/31 | 443 | 448 | 443 | 445 | +4 | +0.9% | 5,996,400 |
| 2017/08/30 | 443 | 444 | 438 | 441 | ±0 | ±0% | 4,393,500 |
| 2017/08/29 | 437 | 441 | 437 | 441 | ±0 | ±0% | 4,090,600 |
| 2017/08/28 | 443 | 445 | 436 | 441 | ±0 | ±0% | 5,418,600 |
| 2017/08/25 | 443 | 445 | 440 | 441 | -4 | -0.9% | 6,483,100 |
| 2017/08/24 | 447 | 449 | 445 | 445 | -4 | -0.9% | 5,117,400 |
1901～
1950
件表示中 / 3765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 | 73,900円 | -0.2% | +6.1% | 0.00% | 5.15倍 | 0.43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 | 421,600円 | -1.4% | -13.0% | 2.49% | 13.05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 | 206,800円 | -3.3% | -16.8% | 3.38% | 8.44倍 | 0.56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 | 154,000円 | -4.5% | -17.8% | 3.25% | 6.37倍 | 0.91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 | 117,200円 | -7.4% | -26.0% | 3.41% | 4.34倍 | 0.60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
