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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 990 | 999.3 | 974.9 | 987.7 | +3 | +0.3% | 2,558,400 |
| 2024/01/30 | 989.5 | 989.5 | 980.5 | 984.7 | -2.3 | -0.2% | 1,303,700 |
| 2024/01/29 | 969 | 991 | 969 | 987 | +20.6 | +2.1% | 2,369,400 |
| 2024/01/26 | 987 | 987.4 | 966.4 | 966.4 | -20 | -2% | 1,884,800 |
| 2024/01/25 | 975 | 986.4 | 966.6 | 986.4 | +11.6 | +1.2% | 1,371,900 |
| 2024/01/24 | 976.6 | 982.5 | 965.8 | 974.8 | -8.2 | -0.8% | 2,232,600 |
| 2024/01/23 | 983 | 991.8 | 977.6 | 983 | -9 | -0.9% | 2,667,200 |
| 2024/01/22 | 978 | 992 | 972.5 | 992 | +18 | +1.8% | 2,274,600 |
| 2024/01/19 | 975.2 | 975.2 | 961.6 | 974 | -3.8 | -0.4% | 2,735,900 |
| 2024/01/18 | 977.1 | 990.1 | 974.4 | 977.8 | -0.4 | ±0% | 2,130,800 |
| 2024/01/17 | 992 | 1,007.5 | 977.7 | 978.2 | -20.4 | -2% | 3,574,300 |
| 2024/01/16 | 1,001 | 1,008 | 983.9 | 998.6 | -1.3 | -0.1% | 2,132,100 |
| 2024/01/15 | 968 | 999.9 | 967.5 | 999.9 | +29.4 | +3% | 2,656,300 |
| 2024/01/12 | 984.1 | 989.1 | 969.7 | 970.5 | -14.7 | -1.5% | 1,834,000 |
| 2024/01/11 | 968.8 | 994.6 | 968.3 | 985.2 | +11.9 | +1.2% | 2,552,100 |
| 2024/01/10 | 995.5 | 1,005 | 969.8 | 973.3 | -25.1 | -2.5% | 5,155,000 |
| 2024/01/09 | 1,003.5 | 1,014.5 | 991.2 | 998.4 | -9.6 | -1% | 2,503,100 |
| 2024/01/05 | 993.7 | 1,009 | 981.4 | 1,008 | +26.6 | +2.7% | 2,381,800 |
| 2024/01/04 | 940 | 983.5 | 935.2 | 981.4 | +22.5 | +2.3% | 2,635,900 |
| 2023/12/29 | 946 | 958.9 | 944 | 958.9 | +12.9 | +1.4% | 1,572,500 |
| 2023/12/28 | 943.1 | 947.1 | 938.8 | 946 | -5.5 | -0.6% | 1,337,700 |
| 2023/12/27 | 934 | 954.5 | 932.2 | 951.5 | +18.1 | +1.9% | 1,723,400 |
| 2023/12/26 | 935.7 | 938 | 931.3 | 933.4 | +1.5 | +0.2% | 1,579,200 |
| 2023/12/25 | 935.1 | 936.4 | 925 | 931.9 | +3.8 | +0.4% | 1,535,100 |
| 2023/12/22 | 918 | 934.2 | 916 | 928.1 | +7.7 | +0.8% | 1,705,200 |
| 2023/12/21 | 933 | 940.8 | 918.4 | 920.4 | -11.4 | -1.2% | 2,388,800 |
| 2023/12/20 | 952.5 | 952.7 | 931.8 | 931.8 | -22.9 | -2.4% | 2,435,100 |
| 2023/12/19 | 963.4 | 966 | 947.2 | 954.7 | -8.6 | -0.9% | 1,691,000 |
| 2023/12/18 | 959.9 | 965.7 | 942.6 | 963.3 | -9.3 | -1% | 2,128,100 |
| 2023/12/15 | 979 | 979 | 963.4 | 972.6 | -12.5 | -1.3% | 2,949,900 |
| 2023/12/14 | 1,035 | 1,042 | 981.2 | 985.1 | -33.9 | -3.3% | 3,228,400 |
| 2023/12/13 | 1,009 | 1,025 | 1,005.5 | 1,019 | +15 | +1.5% | 3,148,200 |
| 2023/12/12 | 1,006 | 1,015 | 988.6 | 1,004 | -4.5 | -0.4% | 3,204,800 |
| 2023/12/11 | 990 | 1,008.5 | 976.3 | 1,008.5 | +25.5 | +2.6% | 2,938,000 |
| 2023/12/08 | 991.9 | 1,001 | 971.3 | 983 | -18 | -1.8% | 3,302,900 |
| 2023/12/07 | 982 | 1,001.5 | 978 | 1,001 | +17.6 | +1.8% | 2,872,400 |
| 2023/12/06 | 954 | 984 | 951.2 | 983.4 | +36.1 | +3.8% | 3,061,500 |
| 2023/12/05 | 945 | 955.9 | 934 | 947.3 | -2.1 | -0.2% | 1,564,800 |
| 2023/12/04 | 957.7 | 963.4 | 940.8 | 949.4 | -11.8 | -1.2% | 1,518,300 |
| 2023/12/01 | 961 | 967.2 | 955.2 | 961.2 | +14.3 | +1.5% | 2,015,300 |
| 2023/11/30 | 952 | 963.5 | 939.6 | 946.9 | +9.4 | +1% | 2,809,400 |
| 2023/11/29 | 927.9 | 940.8 | 922.7 | 937.5 | +12.9 | +1.4% | 1,737,700 |
| 2023/11/28 | 924 | 924.7 | 912.5 | 924.6 | +0.7 | +0.1% | 1,640,000 |
| 2023/11/27 | 930 | 935.1 | 919 | 923.9 | -5.8 | -0.6% | 1,681,200 |
| 2023/11/24 | 943 | 943 | 925.2 | 929.7 | -5.3 | -0.6% | 1,823,400 |
| 2023/11/22 | 928 | 943.3 | 925 | 935 | +11.6 | +1.3% | 1,127,500 |
| 2023/11/21 | 935.2 | 938.2 | 920.8 | 923.4 | -15.6 | -1.7% | 2,156,600 |
| 2023/11/20 | 954.5 | 959 | 937.4 | 939 | -11.9 | -1.3% | 1,860,500 |
| 2023/11/17 | 940 | 951 | 936.4 | 950.9 | +12.2 | +1.3% | 1,553,700 |
| 2023/11/16 | 936.7 | 947 | 932.3 | 938.7 | +2 | +0.2% | 1,451,600 |
201～
250
件表示中 / 3586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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| 東電力ＨＤ | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84倍 | 0.86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
