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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,112.5 | 1,115 | 1,102 | 1,112 | +2 | +0.2% | 1,773,000 |
| 2025/03/26 | 1,119 | 1,119 | 1,102 | 1,110 | -14.5 | -1.3% | 2,385,400 |
| 2025/03/25 | 1,123.5 | 1,127.5 | 1,110 | 1,124.5 | -5 | -0.4% | 1,723,300 |
| 2025/03/24 | 1,143 | 1,143 | 1,122.5 | 1,129.5 | -13 | -1.1% | 1,671,200 |
| 2025/03/21 | 1,148 | 1,157 | 1,142 | 1,142.5 | +1 | +0.1% | 2,514,100 |
| 2025/03/19 | 1,129 | 1,148 | 1,127.5 | 1,141.5 | +19 | +1.7% | 1,776,700 |
| 2025/03/18 | 1,135 | 1,137.5 | 1,117 | 1,122.5 | -4 | -0.4% | 1,943,900 |
| 2025/03/17 | 1,109 | 1,134 | 1,105 | 1,126.5 | +19 | +1.7% | 2,171,100 |
| 2025/03/14 | 1,088.5 | 1,112.5 | 1,087.5 | 1,107.5 | +18 | +1.7% | 2,313,500 |
| 2025/03/13 | 1,081 | 1,093 | 1,073.5 | 1,089.5 | +4 | +0.4% | 1,806,900 |
| 2025/03/12 | 1,065 | 1,089 | 1,060.5 | 1,085.5 | +15.5 | +1.4% | 2,158,500 |
| 2025/03/11 | 1,074.5 | 1,083 | 1,047 | 1,070 | -5 | -0.5% | 2,504,500 |
| 2025/03/10 | 1,075.5 | 1,081.5 | 1,069 | 1,075 | -0.5 | ±0% | 1,613,500 |
| 2025/03/07 | 1,058 | 1,078 | 1,054.5 | 1,075.5 | +6.5 | +0.6% | 1,724,100 |
| 2025/03/06 | 1,078 | 1,085 | 1,063.5 | 1,069 | -15.5 | -1.4% | 1,751,600 |
| 2025/03/05 | 1,074.5 | 1,094.5 | 1,070 | 1,084.5 | +14 | +1.3% | 2,532,000 |
| 2025/03/04 | 1,099.5 | 1,099.5 | 1,065.5 | 1,070.5 | -15 | -1.4% | 1,922,800 |
| 2025/03/03 | 1,074 | 1,092 | 1,071.5 | 1,085.5 | +13.5 | +1.3% | 2,053,100 |
| 2025/02/28 | 1,069 | 1,081.5 | 1,061.5 | 1,072 | +5.5 | +0.5% | 2,529,600 |
| 2025/02/27 | 1,061 | 1,070 | 1,056.5 | 1,066.5 | -4 | -0.4% | 1,183,600 |
| 2025/02/26 | 1,074.5 | 1,076.5 | 1,060.5 | 1,070.5 | -0.5 | ±0% | 1,707,700 |
| 2025/02/25 | 1,045.5 | 1,072 | 1,045.5 | 1,071 | +25.5 | +2.4% | 1,827,600 |
| 2025/02/21 | 1,043 | 1,063.5 | 1,040 | 1,045.5 | -3.5 | -0.3% | 1,899,500 |
| 2025/02/20 | 1,060 | 1,065 | 1,040 | 1,049 | -10.5 | -1% | 1,908,600 |
| 2025/02/19 | 1,088 | 1,102.5 | 1,059.5 | 1,059.5 | -28.5 | -2.6% | 1,925,700 |
| 2025/02/18 | 1,082.5 | 1,095 | 1,075.5 | 1,088 | +11 | +1% | 1,468,800 |
| 2025/02/17 | 1,089 | 1,091 | 1,074 | 1,077 | -16 | -1.5% | 1,460,300 |
| 2025/02/14 | 1,089 | 1,097 | 1,081.5 | 1,093 | -1 | -0.1% | 1,621,600 |
| 2025/02/13 | 1,099.5 | 1,102 | 1,088 | 1,094 | -1 | -0.1% | 2,043,200 |
| 2025/02/12 | 1,105 | 1,105 | 1,080 | 1,095 | -2 | -0.2% | 2,205,800 |
| 2025/02/10 | 1,092 | 1,100 | 1,083 | 1,097 | +2.5 | +0.2% | 1,521,100 |
| 2025/02/07 | 1,113 | 1,113.5 | 1,092 | 1,094.5 | -23 | -2.1% | 1,976,500 |
| 2025/02/06 | 1,115 | 1,135.5 | 1,110 | 1,117.5 | +11.5 | +1% | 1,728,100 |
| 2025/02/05 | 1,119.5 | 1,121.5 | 1,094 | 1,106 | -14 | -1.3% | 1,992,300 |
| 2025/02/04 | 1,143.5 | 1,143.5 | 1,117 | 1,120 | -9 | -0.8% | 1,830,500 |
| 2025/02/03 | 1,138 | 1,154.5 | 1,108 | 1,129 | -7.5 | -0.7% | 3,075,200 |
| 2025/01/31 | 1,136 | 1,152.5 | 1,124 | 1,136.5 | -1 | -0.1% | 2,189,600 |
| 2025/01/30 | 1,126.5 | 1,137.5 | 1,119.5 | 1,137.5 | +11.5 | +1% | 1,333,500 |
| 2025/01/29 | 1,116.5 | 1,134 | 1,113 | 1,126 | +15 | +1.4% | 1,398,400 |
| 2025/01/28 | 1,121 | 1,125 | 1,107.5 | 1,111 | -22 | -1.9% | 3,749,800 |
| 2025/01/27 | 1,136 | 1,139.5 | 1,121 | 1,133 | +12.5 | +1.1% | 1,177,900 |
| 2025/01/24 | 1,123 | 1,142 | 1,118.5 | 1,120.5 | ±0 | ±0% | 1,354,700 |
| 2025/01/23 | 1,133.5 | 1,135 | 1,112 | 1,120.5 | -20 | -1.8% | 1,563,400 |
| 2025/01/22 | 1,137.5 | 1,156.5 | 1,125.5 | 1,140.5 | +15 | +1.3% | 2,093,100 |
| 2025/01/21 | 1,138 | 1,138.5 | 1,118 | 1,125.5 | +2.5 | +0.2% | 1,319,600 |
| 2025/01/20 | 1,111 | 1,128 | 1,108 | 1,123 | +12 | +1.1% | 1,596,800 |
| 2025/01/17 | 1,092 | 1,115.5 | 1,092 | 1,111 | +18 | +1.6% | 1,850,200 |
| 2025/01/16 | 1,107 | 1,108 | 1,087 | 1,093 | +0.5 | ±0% | 1,223,900 |
| 2025/01/15 | 1,093.5 | 1,096 | 1,078 | 1,092.5 | +3.5 | +0.3% | 1,484,500 |
| 2025/01/14 | 1,103.5 | 1,113 | 1,074.5 | 1,089 | -27 | -2.4% | 2,663,000 |
101～
150
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
