東北電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,159 | 1,162 | 1,145 | 1,157.5 | -4.5 | -0.4% | 1,530,400 |
| 2025/08/20 | 1,176 | 1,185 | 1,157 | 1,162 | -10 | -0.9% | 2,401,500 |
| 2025/08/19 | 1,156 | 1,175.5 | 1,152.5 | 1,172 | +18.5 | +1.6% | 1,476,800 |
| 2025/08/18 | 1,192 | 1,200 | 1,151.5 | 1,153.5 | -34 | -2.9% | 3,182,300 |
| 2025/08/15 | 1,160.5 | 1,188 | 1,160 | 1,187.5 | +31 | +2.7% | 2,697,400 |
| 2025/08/14 | 1,140.5 | 1,167 | 1,140.5 | 1,156.5 | +8.5 | +0.7% | 1,599,200 |
| 2025/08/13 | 1,155 | 1,163.5 | 1,145 | 1,148 | -2 | -0.2% | 2,155,600 |
| 2025/08/12 | 1,155 | 1,165 | 1,146.5 | 1,150 | +8 | +0.7% | 2,617,000 |
| 2025/08/08 | 1,121 | 1,154.5 | 1,119.5 | 1,142 | +32 | +2.9% | 3,618,400 |
| 2025/08/07 | 1,087.5 | 1,110 | 1,084 | 1,110 | +25.5 | +2.4% | 1,491,800 |
| 2025/08/06 | 1,070 | 1,087.5 | 1,069 | 1,084.5 | +18 | +1.7% | 1,640,300 |
| 2025/08/05 | 1,062 | 1,097 | 1,059.5 | 1,066.5 | +16 | +1.5% | 2,544,800 |
| 2025/08/04 | 1,053 | 1,061.5 | 1,046 | 1,050.5 | -11.5 | -1.1% | 2,208,500 |
| 2025/08/01 | 1,060 | 1,073.5 | 1,036.5 | 1,062 | +1.5 | +0.1% | 4,279,000 |
| 2025/07/31 | 1,111 | 1,140 | 1,060 | 1,060.5 | -43.5 | -3.9% | 4,600,200 |
| 2025/07/30 | 1,102 | 1,110 | 1,097 | 1,104 | -3.5 | -0.3% | 1,575,600 |
| 2025/07/29 | 1,097.5 | 1,109.5 | 1,089 | 1,107.5 | -2 | -0.2% | 1,618,600 |
| 2025/07/28 | 1,101 | 1,109.5 | 1,094 | 1,109.5 | +5.5 | +0.5% | 1,654,400 |
| 2025/07/25 | 1,105 | 1,117 | 1,092.5 | 1,104 | -6.5 | -0.6% | 1,727,200 |
| 2025/07/24 | 1,090 | 1,113 | 1,084.5 | 1,110.5 | +18.5 | +1.7% | 2,348,600 |
| 2025/07/23 | 1,067 | 1,095 | 1,063.5 | 1,092 | +37 | +3.5% | 3,802,200 |
| 2025/07/22 | 1,064.5 | 1,072.5 | 1,046 | 1,055 | +4.5 | +0.4% | 2,819,100 |
| 2025/07/18 | 1,040 | 1,052.5 | 1,036.5 | 1,050.5 | +7.5 | +0.7% | 1,679,900 |
| 2025/07/17 | 1,041.5 | 1,045 | 1,028.5 | 1,043 | -7 | -0.7% | 1,461,100 |
| 2025/07/16 | 1,056 | 1,061.5 | 1,048.5 | 1,050 | -7 | -0.7% | 1,312,700 |
| 2025/07/15 | 1,060 | 1,063.5 | 1,054 | 1,057 | -2 | -0.2% | 1,532,900 |
| 2025/07/14 | 1,037.5 | 1,060 | 1,033 | 1,059 | +26 | +2.5% | 2,207,000 |
| 2025/07/11 | 1,047 | 1,051 | 1,033 | 1,033 | -12.5 | -1.2% | 1,544,700 |
| 2025/07/10 | 1,061.5 | 1,064.5 | 1,040 | 1,045.5 | -19.5 | -1.8% | 2,201,800 |
| 2025/07/09 | 1,068 | 1,076.5 | 1,059 | 1,065 | -5 | -0.5% | 1,856,700 |
| 2025/07/08 | 1,059 | 1,082.5 | 1,058 | 1,070 | -1 | -0.1% | 2,167,600 |
| 2025/07/07 | 1,076 | 1,081 | 1,063 | 1,071 | -6 | -0.6% | 1,612,300 |
| 2025/07/04 | 1,060.5 | 1,085.5 | 1,056.5 | 1,077 | +17 | +1.6% | 1,878,000 |
| 2025/07/03 | 1,051 | 1,076.5 | 1,048 | 1,060 | -1.5 | -0.1% | 1,703,100 |
| 2025/07/02 | 1,071 | 1,078.5 | 1,060 | 1,061.5 | -5.5 | -0.5% | 2,471,300 |
| 2025/07/01 | 1,050 | 1,070 | 1,037.5 | 1,067 | +16.5 | +1.6% | 2,867,600 |
| 2025/06/30 | 1,049.5 | 1,056 | 1,039 | 1,050.5 | +14.5 | +1.4% | 2,604,700 |
| 2025/06/27 | 1,024.5 | 1,043.5 | 1,022 | 1,036 | +11 | +1.1% | 2,851,500 |
| 2025/06/26 | 991.8 | 1,025 | 991.8 | 1,025 | +33.2 | +3.3% | 2,662,900 |
| 2025/06/25 | 1,003.5 | 1,004 | 990.9 | 991.8 | -10.7 | -1.1% | 1,432,400 |
| 2025/06/24 | 999.9 | 1,015.5 | 996.3 | 1,002.5 | +9.7 | +1% | 1,417,800 |
| 2025/06/23 | 1,005 | 1,008 | 989.4 | 992.8 | -19.7 | -1.9% | 2,347,000 |
| 2025/06/20 | 1,016 | 1,025 | 1,005.5 | 1,012.5 | -3.5 | -0.3% | 2,404,000 |
| 2025/06/19 | 1,018 | 1,020 | 1,008 | 1,016 | ±0 | ±0% | 933,200 |
| 2025/06/18 | 1,002 | 1,018.5 | 998.1 | 1,016 | +13 | +1.3% | 1,871,700 |
| 2025/06/17 | 991.2 | 1,004 | 988.4 | 1,003 | +7.7 | +0.8% | 1,809,500 |
| 2025/06/16 | 999 | 1,012.5 | 994.5 | 995.3 | +8.1 | +0.8% | 2,386,900 |
| 2025/06/13 | 967 | 987.6 | 966.9 | 987.2 | +12.4 | +1.3% | 2,401,300 |
| 2025/06/12 | 980.1 | 980.8 | 965.6 | 974.8 | +2.3 | +0.2% | 2,099,100 |
| 2025/06/11 | 999 | 999 | 970.6 | 972.5 | -22.5 | -2.3% | 3,163,300 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「東北電」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 |
|---|---|---|---|---|---|---|---|---|
| 東北電 | 115,700円 | -7.4% | -26.0% | 3.46% | 4.29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 |
| 東電力ＨＤ | 74,800円 | -0.2% | +6.1% | 0.00% | 5.22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 |
| 九州電 | 153,800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 |
| Ｊパワー | 285,700円 | -8.0% | -15.1% | 3.50% | 5.87倍 | 0.39倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
| 邦ガス | 458,500円 | -7.0% | -7.4% | 1.96% | 17.45倍 | 0.97倍 |
|
ガス業界３位。愛知、岐阜、三重の３県が営業地域。ＬＰガスも展開。コージェネ事業を推進 |
市場注目の銘柄
チャート関連のコラム
