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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 455 | 456 | 448 | 449 | -4 | -0.9% | 4,685,800 |
| 2017/08/22 | 451 | 456 | 450 | 453 | +4 | +0.9% | 4,998,100 |
| 2017/08/21 | 448 | 454 | 448 | 449 | +2 | +0.4% | 5,029,500 |
| 2017/08/18 | 447 | 449 | 445 | 447 | -5 | -1.1% | 6,781,000 |
| 2017/08/17 | 452 | 454 | 450 | 452 | -1 | -0.2% | 4,684,300 |
| 2017/08/16 | 453 | 455 | 451 | 453 | +1 | +0.2% | 5,282,100 |
| 2017/08/15 | 457 | 459 | 452 | 452 | -1 | -0.2% | 5,389,200 |
| 2017/08/14 | 451 | 454 | 445 | 453 | -3 | -0.7% | 9,146,200 |
| 2017/08/10 | 460 | 461 | 456 | 456 | -6 | -1.3% | 5,018,700 |
| 2017/08/09 | 464 | 466 | 458 | 462 | -5 | -1.1% | 10,051,900 |
| 2017/08/08 | 475 | 475 | 466 | 467 | -7 | -1.5% | 6,861,500 |
| 2017/08/07 | 479 | 484 | 474 | 474 | -1 | -0.2% | 7,889,600 |
| 2017/08/04 | 477 | 479 | 475 | 475 | -5 | -1% | 4,469,000 |
| 2017/08/03 | 483 | 488 | 480 | 480 | +2 | +0.4% | 13,701,800 |
| 2017/08/02 | 475 | 480 | 474 | 478 | +7 | +1.5% | 10,181,700 |
| 2017/08/01 | 466 | 477 | 465 | 471 | +3 | +0.6% | 14,879,300 |
| 2017/07/31 | 462 | 470 | 460 | 468 | +4 | +0.9% | 10,382,600 |
| 2017/07/28 | 460 | 464 | 460 | 464 | +4 | +0.9% | 3,328,400 |
| 2017/07/27 | 458 | 465 | 458 | 460 | +2 | +0.4% | 6,363,900 |
| 2017/07/26 | 458 | 459 | 457 | 458 | ±0 | ±0% | 3,230,300 |
| 2017/07/25 | 459 | 460 | 457 | 458 | -2 | -0.4% | 4,316,300 |
| 2017/07/24 | 460 | 461 | 458 | 460 | -1 | -0.2% | 4,093,900 |
| 2017/07/21 | 464 | 464 | 460 | 461 | -2 | -0.4% | 3,210,400 |
| 2017/07/20 | 463 | 464 | 459 | 463 | +1 | +0.2% | 4,750,500 |
| 2017/07/19 | 460 | 463 | 458 | 462 | +1 | +0.2% | 3,976,600 |
| 2017/07/18 | 465 | 467 | 459 | 461 | -3 | -0.6% | 6,151,200 |
| 2017/07/14 | 463 | 467 | 463 | 464 | +2 | +0.4% | 5,345,000 |
| 2017/07/13 | 472 | 473 | 461 | 462 | -9 | -1.9% | 10,887,500 |
| 2017/07/12 | 462 | 473 | 461 | 471 | +10 | +2.2% | 19,563,900 |
| 2017/07/11 | 459 | 462 | 458 | 461 | +1 | +0.2% | 4,836,900 |
| 2017/07/10 | 459 | 463 | 458 | 460 | ±0 | ±0% | 5,461,200 |
| 2017/07/07 | 460 | 464 | 459 | 460 | -1 | -0.2% | 5,465,900 |
| 2017/07/06 | 461 | 464 | 459 | 461 | ±0 | ±0% | 4,319,700 |
| 2017/07/05 | 459 | 462 | 457 | 461 | +1 | +0.2% | 7,350,600 |
| 2017/07/04 | 463 | 465 | 459 | 460 | -4 | -0.9% | 5,678,400 |
| 2017/07/03 | 465 | 466 | 460 | 464 | +1 | +0.2% | 5,507,000 |
| 2017/06/30 | 462 | 463 | 458 | 463 | ±0 | ±0% | 8,688,700 |
| 2017/06/29 | 464 | 466 | 461 | 463 | +1 | +0.2% | 7,705,100 |
| 2017/06/28 | 458 | 466 | 458 | 462 | +3 | +0.7% | 6,874,600 |
| 2017/06/27 | 464 | 464 | 458 | 459 | -3 | -0.6% | 7,036,300 |
| 2017/06/26 | 461 | 463 | 460 | 462 | +1 | +0.2% | 3,245,000 |
| 2017/06/23 | 458 | 462 | 457 | 461 | +4 | +0.9% | 5,211,100 |
| 2017/06/22 | 461 | 461 | 457 | 457 | -3 | -0.7% | 6,198,600 |
| 2017/06/21 | 463 | 464 | 458 | 460 | -6 | -1.3% | 8,169,400 |
| 2017/06/20 | 469 | 471 | 466 | 466 | +2 | +0.4% | 10,501,700 |
| 2017/06/19 | 460 | 468 | 460 | 464 | +5 | +1.1% | 12,574,000 |
| 2017/06/16 | 457 | 461 | 455 | 459 | +3 | +0.7% | 8,768,300 |
| 2017/06/15 | 457 | 459 | 452 | 456 | -3 | -0.7% | 9,351,000 |
| 2017/06/14 | 458 | 461 | 457 | 459 | +2 | +0.4% | 7,153,400 |
| 2017/06/13 | 453 | 460 | 452 | 457 | +2 | +0.4% | 8,313,000 |
1951～
2000
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
