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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,550 | 1,604.5 | 1,530.5 | 1,590.5 | +70.5 | +4.6% | 6,358,000 |
| 2024/05/30 | 1,523 | 1,552 | 1,490 | 1,520 | -27.5 | -1.8% | 6,522,800 |
| 2024/05/29 | 1,575 | 1,614 | 1,544.5 | 1,547.5 | +3.5 | +0.2% | 9,297,700 |
| 2024/05/28 | 1,487.5 | 1,565.5 | 1,479 | 1,544 | +150 | +10.8% | 14,531,200 |
| 2024/05/27 | 1,333 | 1,394 | 1,323.5 | 1,394 | +76 | +5.8% | 3,907,400 |
| 2024/05/24 | 1,293.5 | 1,342 | 1,287 | 1,318 | -7.5 | -0.6% | 2,339,200 |
| 2024/05/23 | 1,313.5 | 1,341 | 1,289 | 1,325.5 | +11.5 | +0.9% | 2,410,900 |
| 2024/05/22 | 1,318.5 | 1,338 | 1,303 | 1,314 | +3 | +0.2% | 2,590,800 |
| 2024/05/21 | 1,290 | 1,336.5 | 1,284 | 1,311 | +32.5 | +2.5% | 4,234,600 |
| 2024/05/20 | 1,251 | 1,293.5 | 1,251 | 1,278.5 | +16 | +1.3% | 2,349,000 |
| 2024/05/17 | 1,236 | 1,282 | 1,232.5 | 1,262.5 | +26.5 | +2.1% | 2,891,900 |
| 2024/05/16 | 1,264 | 1,266.5 | 1,224 | 1,236 | -11 | -0.9% | 1,982,900 |
| 2024/05/15 | 1,269 | 1,293 | 1,243 | 1,247 | -24.5 | -1.9% | 1,800,400 |
| 2024/05/14 | 1,247 | 1,271.5 | 1,246.5 | 1,271.5 | +18.5 | +1.5% | 2,142,500 |
| 2024/05/13 | 1,268 | 1,268 | 1,239 | 1,253 | -18.5 | -1.5% | 2,248,600 |
| 2024/05/10 | 1,263 | 1,281.5 | 1,255 | 1,271.5 | +17 | +1.4% | 2,448,600 |
| 2024/05/09 | 1,300 | 1,305 | 1,249.5 | 1,254.5 | -34.5 | -2.7% | 3,322,700 |
| 2024/05/08 | 1,319.5 | 1,332.5 | 1,277 | 1,289 | -31 | -2.3% | 2,717,300 |
| 2024/05/07 | 1,348 | 1,356 | 1,320 | 1,320 | -14 | -1% | 2,880,700 |
| 2024/05/02 | 1,310 | 1,338 | 1,293.5 | 1,334 | +25 | +1.9% | 5,034,200 |
| 2024/05/01 | 1,300.5 | 1,334 | 1,271.5 | 1,309 | +90.5 | +7.4% | 10,974,300 |
| 2024/04/30 | 1,178 | 1,223 | 1,162.5 | 1,218.5 | +45 | +3.8% | 3,557,000 |
| 2024/04/26 | 1,169 | 1,185 | 1,160 | 1,173.5 | +0.5 | ±0% | 2,319,100 |
| 2024/04/25 | 1,206.5 | 1,207 | 1,173 | 1,173 | -32.5 | -2.7% | 2,322,800 |
| 2024/04/24 | 1,217 | 1,228 | 1,193 | 1,205.5 | -9.5 | -0.8% | 2,815,600 |
| 2024/04/23 | 1,249 | 1,262 | 1,204 | 1,215 | -27 | -2.2% | 2,267,200 |
| 2024/04/22 | 1,224 | 1,261 | 1,223 | 1,242 | +28 | +2.3% | 2,468,700 |
| 2024/04/19 | 1,224 | 1,233.5 | 1,190 | 1,214 | -22.5 | -1.8% | 2,922,400 |
| 2024/04/18 | 1,211 | 1,246.5 | 1,204.5 | 1,236.5 | +11 | +0.9% | 2,365,500 |
| 2024/04/17 | 1,269 | 1,282 | 1,210 | 1,225.5 | -50.5 | -4% | 4,573,400 |
| 2024/04/16 | 1,304 | 1,326 | 1,276 | 1,276 | -20.5 | -1.6% | 4,923,300 |
| 2024/04/15 | 1,247.5 | 1,311 | 1,231.5 | 1,296.5 | +35 | +2.8% | 3,806,500 |
| 2024/04/12 | 1,276.5 | 1,277.5 | 1,255.5 | 1,261.5 | -6 | -0.5% | 3,086,700 |
| 2024/04/11 | 1,227.5 | 1,279.5 | 1,213 | 1,267.5 | +39.5 | +3.2% | 4,119,200 |
| 2024/04/10 | 1,199.5 | 1,250 | 1,191 | 1,228 | +27.5 | +2.3% | 2,414,600 |
| 2024/04/09 | 1,200 | 1,203 | 1,182.5 | 1,200.5 | +1.5 | +0.1% | 1,875,900 |
| 2024/04/08 | 1,199 | 1,199.5 | 1,179 | 1,199 | +3.5 | +0.3% | 2,155,400 |
| 2024/04/05 | 1,200 | 1,202.5 | 1,180 | 1,195.5 | -20.5 | -1.7% | 2,569,900 |
| 2024/04/04 | 1,178 | 1,225.5 | 1,170 | 1,216 | +40.5 | +3.4% | 3,215,500 |
| 2024/04/03 | 1,154.5 | 1,188.5 | 1,152.5 | 1,175.5 | +25 | +2.2% | 2,434,300 |
| 2024/04/02 | 1,162.5 | 1,172.5 | 1,143 | 1,150.5 | -10 | -0.9% | 2,294,600 |
| 2024/04/01 | 1,195 | 1,197.5 | 1,157 | 1,160.5 | -36 | -3% | 2,353,800 |
| 2024/03/29 | 1,183 | 1,208 | 1,178 | 1,196.5 | +13.5 | +1.1% | 2,171,500 |
| 2024/03/28 | 1,167 | 1,196 | 1,166 | 1,183 | +6.5 | +0.6% | 2,221,200 |
| 2024/03/27 | 1,200 | 1,209 | 1,171.5 | 1,176.5 | -15.5 | -1.3% | 2,712,600 |
| 2024/03/26 | 1,191.5 | 1,204 | 1,183 | 1,192 | -13 | -1.1% | 2,416,400 |
| 2024/03/25 | 1,210 | 1,231 | 1,201.5 | 1,205 | +16.5 | +1.4% | 3,345,200 |
| 2024/03/22 | 1,173.5 | 1,189.5 | 1,162 | 1,188.5 | +19.5 | +1.7% | 2,762,600 |
| 2024/03/21 | 1,160.5 | 1,182 | 1,146 | 1,169 | +13.5 | +1.2% | 2,439,800 |
| 2024/03/19 | 1,142.5 | 1,162.5 | 1,137.5 | 1,155.5 | +13 | +1.1% | 1,821,700 |
301～
350
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
