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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/18 | 1,155 | 1,169.5 | 1,140 | 1,142.5 | -12 | -1% | 3,012,400 |
| 2024/03/15 | 1,156.5 | 1,169.5 | 1,141.5 | 1,154.5 | +12.5 | +1.1% | 5,122,200 |
| 2024/03/14 | 1,080 | 1,142 | 1,077.5 | 1,142 | +76.5 | +7.2% | 5,793,200 |
| 2024/03/13 | 1,052 | 1,078 | 1,050 | 1,065.5 | +15.5 | +1.5% | 2,126,300 |
| 2024/03/12 | 1,059 | 1,059.5 | 1,030 | 1,050 | -13.5 | -1.3% | 2,075,100 |
| 2024/03/11 | 1,080 | 1,086 | 1,049.5 | 1,063.5 | -18 | -1.7% | 2,721,400 |
| 2024/03/08 | 1,081 | 1,094 | 1,072 | 1,081.5 | -5 | -0.5% | 2,601,800 |
| 2024/03/07 | 1,064 | 1,087 | 1,053 | 1,086.5 | +36 | +3.4% | 3,282,400 |
| 2024/03/06 | 1,003.5 | 1,050.5 | 999 | 1,050.5 | +47 | +4.7% | 4,573,800 |
| 2024/03/05 | 1,001 | 1,006 | 995.8 | 1,003.5 | ±0 | ±0% | 1,809,100 |
| 2024/03/04 | 1,017 | 1,018.5 | 1,001 | 1,003.5 | -13.5 | -1.3% | 1,884,200 |
| 2024/03/01 | 1,024 | 1,024 | 1,010.5 | 1,017 | +2 | +0.2% | 1,465,800 |
| 2024/02/29 | 1,025 | 1,029.5 | 1,003.5 | 1,015 | -10 | -1% | 2,958,500 |
| 2024/02/28 | 997.4 | 1,031 | 994.8 | 1,025 | +33.9 | +3.4% | 3,880,200 |
| 2024/02/27 | 996.6 | 1,012.5 | 988.8 | 991.1 | -12.4 | -1.2% | 3,147,200 |
| 2024/02/26 | 998.5 | 1,007.5 | 996.5 | 1,003.5 | +3.5 | +0.4% | 2,798,800 |
| 2024/02/22 | 985.8 | 1,004 | 980.9 | 1,000 | +21 | +2.1% | 5,159,200 |
| 2024/02/21 | 984.6 | 986.5 | 972.5 | 979 | -9.9 | -1% | 2,560,800 |
| 2024/02/20 | 1,004 | 1,004.5 | 980.6 | 988.9 | -15.1 | -1.5% | 3,428,400 |
| 2024/02/19 | 975 | 1,013.5 | 968.3 | 1,004 | +22.1 | +2.3% | 4,768,300 |
| 2024/02/16 | 968 | 981.9 | 963.6 | 981.9 | +19.8 | +2.1% | 2,664,100 |
| 2024/02/15 | 961.4 | 969.8 | 958.8 | 962.1 | +4.2 | +0.4% | 2,147,500 |
1～
50
件表示中 / 3445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 | 117,300円 | -5.9% | - | 1.28% | 2.93倍 | 0.82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 |
| 大ガス | 342,200円 | -8.4% | +199.4% | 2.12% | 10.56倍 | 0.90倍 |
|
京阪神地盤。都市ガス２位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
| 九州電 | 142,500円 | -3.2% | - | 1.75% | 4.63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 | 262,800円 | -29.0% | -43.2% | 3.42% | 7.17倍 | 0.41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 | 413,500円 | +1.1% | -33.8% | 1.93% | 20.70倍 | 0.95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
