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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,338 | 1,338 | 1,296.5 | 1,320 | +1 | +0.1% | 2,390,300 |
| 2024/11/18 | 1,315 | 1,339.5 | 1,308 | 1,319 | +4.5 | +0.3% | 2,513,700 |
| 2024/11/15 | 1,281 | 1,321.5 | 1,276 | 1,314.5 | +62 | +5% | 3,567,900 |
| 2024/11/14 | 1,273 | 1,279.5 | 1,210 | 1,252.5 | -107 | -7.9% | 7,921,600 |
| 2024/11/13 | 1,374 | 1,389.5 | 1,357.5 | 1,359.5 | +15.5 | +1.2% | 3,371,900 |
| 2024/11/12 | 1,319.5 | 1,348 | 1,315 | 1,344 | +41 | +3.1% | 3,403,400 |
| 2024/11/11 | 1,298 | 1,308.5 | 1,289 | 1,303 | -1.5 | -0.1% | 1,421,500 |
| 2024/11/08 | 1,339 | 1,339 | 1,302 | 1,304.5 | -10.5 | -0.8% | 2,024,800 |
| 2024/11/07 | 1,297.5 | 1,315 | 1,291 | 1,315 | +29 | +2.3% | 2,398,700 |
| 2024/11/06 | 1,290 | 1,314.5 | 1,283 | 1,286 | -16.5 | -1.3% | 3,530,400 |
| 2024/11/05 | 1,310 | 1,310 | 1,250.5 | 1,302.5 | -17.5 | -1.3% | 6,246,900 |
| 2024/11/01 | 1,367 | 1,386.5 | 1,307 | 1,320 | -184.5 | -12.3% | 9,254,500 |
| 2024/10/31 | 1,512 | 1,539.5 | 1,501 | 1,504.5 | -23 | -1.5% | 4,930,100 |
| 2024/10/30 | 1,483.5 | 1,540.5 | 1,479.5 | 1,527.5 | +73.5 | +5.1% | 6,306,100 |
| 2024/10/29 | 1,424.5 | 1,454 | 1,424 | 1,454 | +30.5 | +2.1% | 2,137,900 |
| 2024/10/28 | 1,404 | 1,429.5 | 1,383 | 1,423.5 | +22.5 | +1.6% | 2,136,300 |
| 2024/10/25 | 1,418 | 1,425 | 1,396 | 1,401 | -17 | -1.2% | 1,586,300 |
| 2024/10/24 | 1,443 | 1,445 | 1,410.5 | 1,418 | -31 | -2.1% | 1,853,700 |
| 2024/10/23 | 1,435 | 1,462 | 1,433 | 1,449 | +4 | +0.3% | 1,705,200 |
| 2024/10/22 | 1,437 | 1,467 | 1,430 | 1,445 | +2.5 | +0.2% | 1,789,700 |
| 2024/10/21 | 1,487 | 1,487 | 1,434 | 1,442.5 | -49.5 | -3.3% | 3,126,900 |
| 2024/10/18 | 1,521 | 1,522 | 1,492 | 1,492 | -33 | -2.2% | 2,358,300 |
| 2024/10/17 | 1,470.5 | 1,525 | 1,464.5 | 1,525 | +84.5 | +5.9% | 5,656,000 |
| 2024/10/16 | 1,410 | 1,447 | 1,404.5 | 1,440.5 | +24.5 | +1.7% | 1,670,900 |
| 2024/10/15 | 1,444 | 1,448.5 | 1,406 | 1,416 | -21.5 | -1.5% | 2,079,700 |
| 2024/10/11 | 1,465 | 1,471 | 1,436.5 | 1,437.5 | -29.5 | -2% | 1,533,400 |
| 2024/10/10 | 1,473 | 1,475.5 | 1,459.5 | 1,467 | +5.5 | +0.4% | 2,104,600 |
| 2024/10/09 | 1,503 | 1,511.5 | 1,451 | 1,461.5 | -26 | -1.7% | 2,496,100 |
| 2024/10/08 | 1,466.5 | 1,524.5 | 1,461 | 1,487.5 | +25.5 | +1.7% | 6,195,200 |
| 2024/10/07 | 1,450 | 1,475 | 1,443 | 1,462 | +51 | +3.6% | 4,255,500 |
| 2024/10/04 | 1,382 | 1,415 | 1,374 | 1,411 | +22.5 | +1.6% | 3,429,400 |
| 2024/10/03 | 1,402 | 1,432.5 | 1,380.5 | 1,388.5 | +23.5 | +1.7% | 2,582,000 |
| 2024/10/02 | 1,357 | 1,393 | 1,350 | 1,365 | +8 | +0.6% | 2,318,700 |
| 2024/10/01 | 1,383 | 1,383 | 1,350 | 1,357 | -14 | -1% | 2,893,800 |
| 2024/09/30 | 1,420 | 1,435 | 1,364 | 1,371 | -103.5 | -7% | 3,738,900 |
| 2024/09/27 | 1,470 | 1,476 | 1,450.5 | 1,474.5 | -6.5 | -0.4% | 2,795,800 |
| 2024/09/26 | 1,441 | 1,481 | 1,423 | 1,481 | +58.5 | +4.1% | 2,800,200 |
| 2024/09/25 | 1,463 | 1,463.5 | 1,417 | 1,422.5 | -22.5 | -1.6% | 2,312,000 |
| 2024/09/24 | 1,410 | 1,450 | 1,393 | 1,445 | +64 | +4.6% | 3,656,200 |
| 2024/09/20 | 1,394.5 | 1,400 | 1,373.5 | 1,381 | -7 | -0.5% | 2,517,500 |
| 2024/09/19 | 1,395 | 1,404.5 | 1,375.5 | 1,388 | -3.5 | -0.3% | 1,964,500 |
| 2024/09/18 | 1,352 | 1,391.5 | 1,345 | 1,391.5 | +44.5 | +3.3% | 2,237,200 |
| 2024/09/17 | 1,387 | 1,395.5 | 1,327.5 | 1,347 | -24 | -1.8% | 2,007,900 |
| 2024/09/13 | 1,379 | 1,392 | 1,357 | 1,371 | -17 | -1.2% | 2,019,500 |
| 2024/09/12 | 1,383.5 | 1,402 | 1,375.5 | 1,388 | +24 | +1.8% | 3,650,200 |
| 2024/09/11 | 1,379 | 1,380 | 1,349 | 1,364 | -14 | -1% | 2,790,900 |
| 2024/09/10 | 1,374 | 1,395 | 1,355.5 | 1,378 | +4 | +0.3% | 2,265,900 |
| 2024/09/09 | 1,330.5 | 1,383 | 1,313 | 1,374 | +13.5 | +1% | 2,387,900 |
| 2024/09/06 | 1,347.5 | 1,400.5 | 1,347.5 | 1,360.5 | +27 | +2% | 2,802,800 |
| 2024/09/05 | 1,330 | 1,368 | 1,323.5 | 1,333.5 | -9.5 | -0.7% | 1,742,900 |
101～
150
件表示中 / 3683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 | 96,100円 | -6.7% | -31.5% | 3.64% | 3.44倍 | 0.52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 | 43,100円 | -1.8% | -41.5% | 0.00% | 4.02倍 | 0.18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 | 122,500円 | +7.5% | -45.4% | 4.08% | 6.15倍 | 0.60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 | 244,000円 | +6.0% | +7.1% | 4.10% | 5.07倍 | 0.34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 | 414,000円 | +1.1% | -19.1% | 1.93% | 16.17倍 | 0.90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
