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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,127 | 1,129 | 1,113.5 | 1,116 | -12 | -1.1% | 1,234,400 |
| 2025/01/09 | 1,153 | 1,153 | 1,124.5 | 1,128 | -20.5 | -1.8% | 1,781,000 |
| 2025/01/08 | 1,145 | 1,159 | 1,144 | 1,148.5 | -4.5 | -0.4% | 1,836,800 |
| 2025/01/07 | 1,168 | 1,168.5 | 1,146 | 1,153 | -23 | -2% | 2,555,900 |
| 2025/01/06 | 1,202 | 1,205.5 | 1,171 | 1,176 | -10 | -0.8% | 2,018,200 |
| 2024/12/30 | 1,187 | 1,198 | 1,180 | 1,186 | +1.5 | +0.1% | 1,786,800 |
| 2024/12/27 | 1,172 | 1,195 | 1,170 | 1,184.5 | +28 | +2.4% | 2,384,000 |
| 2024/12/26 | 1,151 | 1,157 | 1,139.5 | 1,156.5 | +8 | +0.7% | 1,840,900 |
| 2024/12/25 | 1,165 | 1,165.5 | 1,133 | 1,148.5 | -14 | -1.2% | 1,815,000 |
| 2024/12/24 | 1,148.5 | 1,171.5 | 1,142 | 1,162.5 | +13 | +1.1% | 1,543,900 |
| 2024/12/23 | 1,137 | 1,149.5 | 1,124 | 1,149.5 | +18 | +1.6% | 2,215,700 |
| 2024/12/20 | 1,153 | 1,156.5 | 1,128 | 1,131.5 | -16 | -1.4% | 2,788,300 |
| 2024/12/19 | 1,162 | 1,164.5 | 1,147 | 1,147.5 | -24 | -2% | 2,112,500 |
| 2024/12/18 | 1,150 | 1,181.5 | 1,150 | 1,171.5 | +20 | +1.7% | 2,141,600 |
| 2024/12/17 | 1,158 | 1,183.5 | 1,148.5 | 1,151.5 | -14 | -1.2% | 2,397,200 |
| 2024/12/16 | 1,182 | 1,190 | 1,160 | 1,165.5 | -16.5 | -1.4% | 2,132,000 |
| 2024/12/13 | 1,192 | 1,205 | 1,177 | 1,182 | -17.5 | -1.5% | 1,890,900 |
| 2024/12/12 | 1,196.5 | 1,213.5 | 1,190 | 1,199.5 | +13 | +1.1% | 2,940,100 |
| 2024/12/11 | 1,209.5 | 1,218 | 1,177 | 1,186.5 | -15 | -1.2% | 2,108,200 |
| 2024/12/10 | 1,203 | 1,212.5 | 1,197 | 1,201.5 | -1.5 | -0.1% | 1,484,400 |
| 2024/12/09 | 1,205.5 | 1,213.5 | 1,187 | 1,203 | -3 | -0.2% | 2,185,100 |
| 2024/12/06 | 1,212 | 1,222.5 | 1,200 | 1,206 | +9 | +0.8% | 2,034,200 |
| 2024/12/05 | 1,227 | 1,230.5 | 1,189 | 1,197 | -35.5 | -2.9% | 3,213,500 |
| 2024/12/04 | 1,265 | 1,276 | 1,230 | 1,232.5 | -32.5 | -2.6% | 2,127,400 |
| 2024/12/03 | 1,269 | 1,277.5 | 1,248 | 1,265 | +9 | +0.7% | 2,607,400 |
| 2024/12/02 | 1,221 | 1,262 | 1,215 | 1,256 | +41 | +3.4% | 3,138,000 |
| 2024/11/29 | 1,218.5 | 1,230 | 1,205 | 1,215 | +10 | +0.8% | 2,443,200 |
| 2024/11/28 | 1,178.5 | 1,211 | 1,178.5 | 1,205 | +28.5 | +2.4% | 2,348,000 |
| 2024/11/27 | 1,182 | 1,188 | 1,160.5 | 1,176.5 | -4 | -0.3% | 2,967,800 |
| 2024/11/26 | 1,218.5 | 1,220 | 1,173.5 | 1,180.5 | -32 | -2.6% | 2,932,800 |
| 2024/11/25 | 1,224 | 1,230 | 1,210.5 | 1,212.5 | +9.5 | +0.8% | 2,784,200 |
| 2024/11/22 | 1,216.5 | 1,224 | 1,201 | 1,203 | -24 | -2% | 3,767,100 |
| 2024/11/21 | 1,257.5 | 1,258.5 | 1,211.5 | 1,227 | -39.5 | -3.1% | 3,882,700 |
| 2024/11/20 | 1,324 | 1,324 | 1,266.5 | 1,266.5 | -53.5 | -4.1% | 3,051,300 |
| 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 |
151～
200
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
