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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 1,003.5 | 1,014 | 999 | 1,014 | +7.5 | +0.7% | 1,155,700 |
| 2023/09/04 | 1,023 | 1,024 | 1,003.5 | 1,006.5 | -13 | -1.3% | 1,967,400 |
| 2023/09/01 | 1,016.5 | 1,025 | 1,011 | 1,019.5 | +1.5 | +0.1% | 1,305,500 |
| 2023/08/31 | 1,010 | 1,023.5 | 1,003.5 | 1,018 | +4.5 | +0.4% | 1,726,500 |
| 2023/08/30 | 1,023 | 1,023 | 1,007 | 1,013.5 | -5.5 | -0.5% | 1,666,500 |
| 2023/08/29 | 1,009 | 1,023 | 1,005 | 1,019 | +13 | +1.3% | 1,872,400 |
| 2023/08/28 | 1,000.5 | 1,008 | 995.3 | 1,006 | +11.5 | +1.2% | 1,443,600 |
| 2023/08/25 | 995 | 997.1 | 985.9 | 994.5 | -4.6 | -0.5% | 1,794,300 |
| 2023/08/24 | 991.2 | 1,006 | 985.4 | 999.1 | +3.2 | +0.3% | 1,682,700 |
| 2023/08/23 | 978.4 | 1,006 | 978.4 | 995.9 | +15 | +1.5% | 2,262,700 |
| 2023/08/22 | 978.9 | 980.9 | 958.1 | 980.9 | +2 | +0.2% | 2,209,300 |
| 2023/08/21 | 964.7 | 985.6 | 960.9 | 978.9 | +43.3 | +4.6% | 3,531,600 |
| 2023/08/18 | 952.9 | 957.2 | 930.3 | 935.6 | -6.5 | -0.7% | 3,154,000 |
| 2023/08/17 | 952.6 | 957.9 | 935.6 | 942.1 | -12.4 | -1.3% | 1,593,400 |
| 2023/08/16 | 940.3 | 959.5 | 940 | 954.5 | +5.5 | +0.6% | 1,532,700 |
| 2023/08/15 | 942 | 952.8 | 939.3 | 949 | -1.3 | -0.1% | 1,367,500 |
| 2023/08/14 | 962 | 965.3 | 930.7 | 950.3 | -7.6 | -0.8% | 2,067,300 |
| 2023/08/10 | 968.4 | 969.4 | 953.8 | 957.9 | -8.8 | -0.9% | 1,781,000 |
| 2023/08/09 | 969 | 970.7 | 962 | 966.7 | +4 | +0.4% | 1,552,100 |
| 2023/08/08 | 956.4 | 965.8 | 954.9 | 962.7 | +17.1 | +1.8% | 1,690,300 |
| 2023/08/07 | 955.5 | 955.8 | 944 | 945.6 | -18.3 | -1.9% | 2,247,700 |
| 2023/08/04 | 957.6 | 967.2 | 950.8 | 963.9 | -0.2 | ±0% | 2,090,500 |
| 2023/08/03 | 977 | 992 | 960.5 | 964.1 | -22.7 | -2.3% | 3,025,100 |
| 2023/08/02 | 1,009.5 | 1,010 | 981.1 | 986.8 | -33.7 | -3.3% | 4,916,300 |
| 2023/08/01 | 990 | 1,020.5 | 975.5 | 1,020.5 | +74 | +7.8% | 8,236,300 |
| 2023/07/31 | 938 | 956.7 | 933.1 | 946.5 | +27.3 | +3% | 4,254,100 |
| 2023/07/28 | 920 | 929.7 | 900.3 | 919.2 | -10.8 | -1.2% | 3,104,600 |
| 2023/07/27 | 907.5 | 931.9 | 904.1 | 930 | +23.5 | +2.6% | 2,786,300 |
| 2023/07/26 | 898.6 | 912.8 | 890.8 | 906.5 | +6.7 | +0.7% | 2,533,700 |
| 2023/07/25 | 892.4 | 901.8 | 887.6 | 899.8 | +5.5 | +0.6% | 1,848,900 |
| 2023/07/24 | 881 | 894.3 | 880.1 | 894.3 | +13.7 | +1.6% | 1,672,200 |
| 2023/07/21 | 864.5 | 881.5 | 860.1 | 880.6 | +24.3 | +2.8% | 1,702,400 |
| 2023/07/20 | 860 | 864.9 | 852.8 | 856.3 | +2 | +0.2% | 1,079,000 |
| 2023/07/19 | 838.6 | 854.6 | 838.3 | 854.3 | +9.8 | +1.2% | 1,617,100 |
| 2023/07/18 | 822.9 | 846 | 820 | 844.5 | +11.3 | +1.4% | 2,042,500 |
| 2023/07/14 | 862.6 | 866.5 | 831.6 | 833.2 | -32.3 | -3.7% | 3,720,600 |
| 2023/07/13 | 870 | 872 | 860.6 | 865.5 | -3.1 | -0.4% | 1,566,200 |
| 2023/07/12 | 874.1 | 883 | 867.1 | 868.6 | -5.7 | -0.7% | 2,172,000 |
| 2023/07/11 | 883 | 887.6 | 872.7 | 874.3 | -9.2 | -1% | 2,711,500 |
| 2023/07/10 | 886.4 | 891.3 | 880.9 | 883.5 | -4.3 | -0.5% | 1,949,300 |
| 2023/07/07 | 896.1 | 898.9 | 877.8 | 887.8 | -12.3 | -1.4% | 2,508,000 |
| 2023/07/06 | 907.2 | 909.9 | 897.6 | 900.1 | -10.4 | -1.1% | 1,702,800 |
| 2023/07/05 | 899 | 910.7 | 896.5 | 910.5 | +11.4 | +1.3% | 1,828,300 |
| 2023/07/04 | 901.7 | 903.4 | 893.2 | 899.1 | -9 | -1% | 1,530,200 |
| 2023/07/03 | 891.8 | 909.6 | 889.7 | 908.1 | +17.9 | +2% | 2,322,000 |
| 2023/06/30 | 885 | 891.5 | 878.2 | 890.2 | +3.8 | +0.4% | 2,043,500 |
| 2023/06/29 | 889.8 | 891.4 | 877.4 | 886.4 | -13.4 | -1.5% | 2,179,000 |
| 2023/06/28 | 882 | 899.8 | 880.3 | 899.8 | +9.6 | +1.1% | 2,170,400 |
| 2023/06/27 | 888.7 | 897.3 | 884.4 | 890.2 | +8.4 | +1% | 2,301,500 |
| 2023/06/26 | 900 | 900 | 878.4 | 881.8 | -19.3 | -2.1% | 2,651,000 |
451～
500
件表示中 / 3738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 | 106,500円 | -7.4% | -26.0% | 3.76% | 3.95倍 | 0.54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 | 54,600円 | -0.2% | +6.1% | 0.00% | 3.81倍 | 0.32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 | 129,200円 | -4.5% | -17.8% | 3.87% | 5.35倍 | 0.77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 | 259,300円 | -8.0% | -15.1% | 3.86% | 5.33倍 | 0.35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 | 415,100円 | -7.0% | -7.4% | 2.17% | 15.91倍 | 0.89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
