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 |
|---|---|---|---|---|---|---|---|
| 2025/10/22 | 1,089 | 1,106 | 1,088 | 1,100.5 | +3.5 | +0.3% | 1,710,600 |
| 2025/10/21 | 1,077 | 1,109 | 1,077 | 1,097 | +22.5 | +2.1% | 3,256,900 |
| 2025/10/20 | 1,061 | 1,076 | 1,049 | 1,074.5 | +22 | +2.1% | 4,241,700 |
| 2025/10/17 | 1,127.5 | 1,143 | 1,037 | 1,052.5 | -79.5 | -7% | 8,891,000 |
| 2025/10/16 | 1,126.5 | 1,137.5 | 1,122 | 1,132 | +8 | +0.7% | 1,317,200 |
| 2025/10/15 | 1,099.5 | 1,124 | 1,096 | 1,124 | +37.5 | +3.5% | 1,370,200 |
| 2025/10/14 | 1,086 | 1,113 | 1,084 | 1,086.5 | -19.5 | -1.8% | 2,184,900 |
| 2025/10/10 | 1,125 | 1,127 | 1,100.5 | 1,106 | -26.5 | -2.3% | 1,440,700 |
| 2025/10/09 | 1,124.5 | 1,132.5 | 1,118 | 1,132.5 | +15.5 | +1.4% | 1,708,200 |
| 2025/10/08 | 1,118.5 | 1,128.5 | 1,110.5 | 1,117 | +0.5 | ±0% | 1,658,300 |
| 2025/10/07 | 1,111.5 | 1,123.5 | 1,108 | 1,116.5 | +18.5 | +1.7% | 1,856,900 |
| 2025/10/06 | 1,104.5 | 1,113.5 | 1,096 | 1,098 | +23.5 | +2.2% | 2,314,300 |
| 2025/10/03 | 1,056 | 1,076 | 1,056 | 1,074.5 | +18.5 | +1.8% | 1,777,200 |
| 2025/10/02 | 1,078.5 | 1,085 | 1,042.5 | 1,056 | -34 | -3.1% | 2,804,700 |
| 2025/10/01 | 1,077 | 1,094.5 | 1,077 | 1,090 | +14 | +1.3% | 2,499,200 |
| 2025/09/30 | 1,089 | 1,091 | 1,074 | 1,076 | -22 | -2% | 2,011,700 |
| 2025/09/29 | 1,106.5 | 1,111 | 1,092.5 | 1,098 | -26.5 | -2.4% | 1,928,100 |
| 2025/09/26 | 1,122 | 1,134 | 1,116.5 | 1,124.5 | +0.5 | ±0% | 2,495,900 |
| 2025/09/25 | 1,118 | 1,124.5 | 1,110 | 1,124 | +8 | +0.7% | 1,787,500 |
| 2025/09/24 | 1,129.5 | 1,132.5 | 1,112.5 | 1,116 | -7 | -0.6% | 1,403,400 |
| 2025/09/22 | 1,111 | 1,125.5 | 1,110 | 1,123 | +12 | +1.1% | 1,336,100 |
| 2025/09/19 | 1,110.5 | 1,121.5 | 1,104 | 1,111 | -5 | -0.4% | 2,999,800 |
| 2025/09/18 | 1,127 | 1,127 | 1,108.5 | 1,116 | -4 | -0.4% | 1,802,500 |
| 2025/09/17 | 1,140.5 | 1,144 | 1,115 | 1,120 | -30.5 | -2.7% | 2,275,500 |
| 2025/09/16 | 1,161 | 1,169 | 1,150.5 | 1,150.5 | -10 | -0.9% | 1,602,500 |
| 2025/09/12 | 1,173.5 | 1,178.5 | 1,160.5 | 1,160.5 | -16.5 | -1.4% | 1,601,500 |
| 2025/09/11 | 1,179.5 | 1,187 | 1,163.5 | 1,177 | +17 | +1.5% | 2,548,000 |
| 2025/09/10 | 1,151.5 | 1,184 | 1,148.5 | 1,160 | +9.5 | +0.8% | 2,206,500 |
| 2025/09/09 | 1,150 | 1,153.5 | 1,144 | 1,150.5 | +5.5 | +0.5% | 1,535,600 |
| 2025/09/08 | 1,147.5 | 1,150.5 | 1,136.5 | 1,145 | +3.5 | +0.3% | 1,569,100 |
| 2025/09/05 | 1,144.5 | 1,146 | 1,132 | 1,141.5 | +4 | +0.4% | 1,821,000 |
| 2025/09/04 | 1,134.5 | 1,140 | 1,127.5 | 1,137.5 | +5.5 | +0.5% | 1,956,600 |
| 2025/09/03 | 1,152 | 1,156 | 1,121 | 1,132 | -17.5 | -1.5% | 2,134,400 |
| 2025/09/02 | 1,151 | 1,161 | 1,148 | 1,149.5 | -3 | -0.3% | 1,938,900 |
| 2025/09/01 | 1,144.5 | 1,155.5 | 1,134 | 1,152.5 | +14.5 | +1.3% | 1,488,000 |
| 2025/08/29 | 1,150 | 1,151.5 | 1,134.5 | 1,138 | -20.5 | -1.8% | 2,325,500 |
| 2025/08/28 | 1,160.5 | 1,171 | 1,147 | 1,158.5 | -9.5 | -0.8% | 4,866,300 |
| 2025/08/27 | 1,145 | 1,169.5 | 1,140 | 1,168 | +26 | +2.3% | 2,273,100 |
| 2025/08/26 | 1,165.5 | 1,170 | 1,137.5 | 1,142 | -21.5 | -1.8% | 1,894,600 |
| 2025/08/25 | 1,200 | 1,205.5 | 1,163.5 | 1,163.5 | -25.5 | -2.1% | 2,276,000 |
| 2025/08/22 | 1,155 | 1,192 | 1,154 | 1,189 | +31.5 | +2.7% | 2,535,000 |
| 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 |
151～
200
件表示中 / 3958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 | 100,650円 | +1.6% | +28.2% | 3.97% | 4.50倍 | 0.45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 |
| 九州電 | 165,000円 | +2.4% | -13.1% | 3.03% | 6.28倍 | 0.79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 | 402,200円 | +16.7% | -21.2% | 2.61% | 8.74倍 | 0.50倍 |
|
０４年に民営化、電力卸が主。電源は石炭火力と水力中心、風力など再エネ強化、海外展開で先行 |
| 邦ガス | 123,850円 | +2.9% | -34.0% | 1.82% | 19.36倍 | 0.93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 |
| 中国電 | 87,200円 | +3.3% | -50.1% | 3.44% | 10.11倍 | 0.40倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
市場注目の銘柄
チャート関連のコラム
