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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 977 | 978.2 | 953.4 | 957.9 | -25.1 | -2.6% | 3,290,500 |
| 2024/02/13 | 966 | 983.5 | 964.8 | 983 | +20.5 | +2.1% | 2,767,200 |
| 2024/02/09 | 973 | 979 | 962 | 962.5 | -17.1 | -1.7% | 3,081,300 |
| 2024/02/08 | 996 | 999.3 | 968.4 | 979.6 | -24.9 | -2.5% | 4,281,200 |
| 2024/02/07 | 985.1 | 1,004.5 | 984 | 1,004.5 | +14.3 | +1.4% | 1,993,500 |
| 2024/02/06 | 996 | 1,001 | 988.8 | 990.2 | -16.3 | -1.6% | 3,066,800 |
| 2024/02/05 | 980.5 | 1,010 | 978.8 | 1,006.5 | +28.7 | +2.9% | 3,578,000 |
| 2024/02/02 | 980 | 988.1 | 961.6 | 977.8 | -0.2 | ±0% | 3,755,500 |
| 2024/02/01 | 1,003 | 1,019.5 | 972.7 | 978 | -9.7 | -1% | 7,082,800 |
| 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 |
51～
100
件表示中 / 3452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 | 127,100円 | +0.4% | -34.9% | 2.36% | 4.89倍 | 0.77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 |
| 東ガス | 351,100円 | -0.9% | -51.4% | 1.99% | 17.51倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 九州電 | 160,000円 | +2.8% | -53.8% | 3.13% | 10.20倍 | 1.10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 | 254,200円 | -29.0% | -43.2% | 3.54% | 6.94倍 | 0.40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 | 403,000円 | +1.1% | -33.8% | 1.99% | 20.07倍 | 0.92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
