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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 944.7 | 956.9 | 935.2 | 936.7 | -3.6 | -0.4% | 2,445,000 |
| 2023/11/14 | 945.7 | 946 | 933.1 | 940.3 | -5.2 | -0.5% | 1,594,300 |
| 2023/11/13 | 944 | 952.5 | 937.2 | 945.5 | +5.3 | +0.6% | 1,409,500 |
| 2023/11/10 | 933.5 | 946.5 | 932.9 | 940.2 | +4.7 | +0.5% | 1,562,200 |
| 2023/11/09 | 905.5 | 939.5 | 904 | 935.5 | +25.5 | +2.8% | 3,682,600 |
| 2023/11/08 | 941.2 | 950.5 | 901.8 | 910 | -25.1 | -2.7% | 5,156,500 |
| 2023/11/07 | 995.5 | 998.3 | 934 | 935.1 | -60.2 | -6% | 4,677,400 |
| 2023/11/06 | 1,000 | 1,002.5 | 979.3 | 995.3 | +12.5 | +1.3% | 3,869,100 |
| 2023/11/02 | 982.3 | 983.7 | 966.1 | 982.8 | +11.4 | +1.2% | 2,785,600 |
| 2023/11/01 | 961 | 990.6 | 948 | 971.4 | +31.3 | +3.3% | 3,680,700 |
| 2023/10/31 | 953 | 959 | 929.2 | 940.1 | -13.1 | -1.4% | 2,873,200 |
| 2023/10/30 | 964 | 974.3 | 939.1 | 953.2 | -6.4 | -0.7% | 5,688,900 |
| 2023/10/27 | 958.1 | 962 | 941.9 | 959.6 | +1.9 | +0.2% | 1,957,000 |
| 2023/10/26 | 956.1 | 964.5 | 946.6 | 957.7 | +5.6 | +0.6% | 1,586,300 |
| 2023/10/25 | 952 | 968 | 945.5 | 952.1 | +15.1 | +1.6% | 2,128,900 |
| 2023/10/24 | 945.6 | 946.9 | 917.7 | 937 | -5.6 | -0.6% | 1,564,900 |
| 2023/10/23 | 940 | 956 | 938.7 | 942.6 | +1.9 | +0.2% | 1,191,700 |
| 2023/10/20 | 949 | 960 | 937 | 940.7 | -6.6 | -0.7% | 1,887,200 |
| 2023/10/19 | 938.1 | 951 | 935 | 947.3 | -1.7 | -0.2% | 1,182,200 |
| 2023/10/18 | 943.9 | 949.1 | 927.9 | 949 | +8.8 | +0.9% | 1,344,900 |
| 2023/10/17 | 951.4 | 957.6 | 935.5 | 940.2 | +1.5 | +0.2% | 1,351,500 |
| 2023/10/16 | 945 | 958.6 | 932.6 | 938.7 | -18.5 | -1.9% | 1,967,900 |
| 2023/10/13 | 953.9 | 965 | 951.5 | 957.2 | -5.6 | -0.6% | 1,269,200 |
| 2023/10/12 | 965.2 | 976.6 | 958.4 | 962.8 | +6.2 | +0.6% | 1,734,800 |
| 2023/10/11 | 958 | 967.6 | 950.3 | 956.6 | +3.8 | +0.4% | 2,145,700 |
| 2023/10/10 | 941 | 955.4 | 931.6 | 952.8 | +17.2 | +1.8% | 2,810,200 |
| 2023/10/06 | 920 | 945.3 | 915 | 935.6 | +23.3 | +2.6% | 3,497,700 |
| 2023/10/05 | 900.3 | 912.6 | 892.7 | 912.3 | +42 | +4.8% | 3,439,100 |
| 2023/10/04 | 893 | 910.4 | 869.5 | 870.3 | -37.7 | -4.2% | 4,036,700 |
| 2023/10/03 | 911.6 | 935.7 | 905.5 | 908 | -41.6 | -4.4% | 4,284,300 |
| 2023/10/02 | 982.5 | 985 | 949.2 | 949.6 | -18 | -1.9% | 2,711,000 |
| 2023/09/29 | 1,007 | 1,014 | 961.1 | 967.6 | -47.9 | -4.7% | 4,334,700 |
| 2023/09/28 | 994 | 1,023.5 | 990.1 | 1,015.5 | +1.5 | +0.1% | 2,354,200 |
| 2023/09/27 | 1,015 | 1,015 | 992.1 | 1,014 | -12 | -1.2% | 2,814,700 |
| 2023/09/26 | 1,024 | 1,033 | 1,011.5 | 1,026 | +1 | +0.1% | 1,879,000 |
| 2023/09/25 | 1,048 | 1,048 | 1,020.5 | 1,025 | -16 | -1.5% | 2,337,000 |
| 2023/09/22 | 1,062 | 1,062 | 1,032.5 | 1,041 | -25.5 | -2.4% | 2,418,900 |
| 2023/09/21 | 1,060.5 | 1,075.5 | 1,052 | 1,066.5 | +6 | +0.6% | 2,010,700 |
| 2023/09/20 | 1,114.5 | 1,114.5 | 1,056.5 | 1,060.5 | -50 | -4.5% | 4,045,100 |
| 2023/09/19 | 1,110.5 | 1,115.5 | 1,097.5 | 1,110.5 | +1.5 | +0.1% | 2,502,600 |
| 2023/09/15 | 1,100 | 1,119 | 1,097 | 1,109 | +19.5 | +1.8% | 3,324,300 |
| 2023/09/14 | 1,070 | 1,096 | 1,068.5 | 1,089.5 | +30.5 | +2.9% | 2,501,400 |
| 2023/09/13 | 1,061 | 1,071.5 | 1,052.5 | 1,059 | +4.5 | +0.4% | 1,543,700 |
| 2023/09/12 | 1,038 | 1,063.5 | 1,036 | 1,054.5 | +20.5 | +2% | 1,941,000 |
| 2023/09/11 | 1,038 | 1,046 | 1,029 | 1,034 | +5.5 | +0.5% | 1,639,000 |
| 2023/09/08 | 1,026 | 1,042 | 1,024.5 | 1,028.5 | -4 | -0.4% | 1,986,600 |
| 2023/09/07 | 1,023.5 | 1,032.5 | 1,019 | 1,032.5 | +8 | +0.8% | 1,561,100 |
| 2023/09/06 | 1,017.5 | 1,027 | 1,015 | 1,024.5 | +10.5 | +1% | 2,029,300 |
| 2023/09/05 | 1,003.5 | 1,014 | 999 | 1,014 | +7.5 | +0.7% | 1,155,700 |
| 2023/09/04 | 1,023 | 1,024 | 1,003.5 | 1,006.5 | -13 | -1.3% | 1,967,400 |
251～
300
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
