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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 881 | 894.3 | 880.1 | 894.3 | +13.7 | +1.6% | 1,672,200 |
| 2023/07/21 | 864.5 | 881.5 | 860.1 | 880.6 | +24.3 | +2.8% | 1,702,400 |
| 2023/07/20 | 860 | 864.9 | 852.8 | 856.3 | +2 | +0.2% | 1,079,000 |
| 2023/07/19 | 838.6 | 854.6 | 838.3 | 854.3 | +9.8 | +1.2% | 1,617,100 |
| 2023/07/18 | 822.9 | 846 | 820 | 844.5 | +11.3 | +1.4% | 2,042,500 |
| 2023/07/14 | 862.6 | 866.5 | 831.6 | 833.2 | -32.3 | -3.7% | 3,720,600 |
| 2023/07/13 | 870 | 872 | 860.6 | 865.5 | -3.1 | -0.4% | 1,566,200 |
| 2023/07/12 | 874.1 | 883 | 867.1 | 868.6 | -5.7 | -0.7% | 2,172,000 |
| 2023/07/11 | 883 | 887.6 | 872.7 | 874.3 | -9.2 | -1% | 2,711,500 |
| 2023/07/10 | 886.4 | 891.3 | 880.9 | 883.5 | -4.3 | -0.5% | 1,949,300 |
| 2023/07/07 | 896.1 | 898.9 | 877.8 | 887.8 | -12.3 | -1.4% | 2,508,000 |
| 2023/07/06 | 907.2 | 909.9 | 897.6 | 900.1 | -10.4 | -1.1% | 1,702,800 |
| 2023/07/05 | 899 | 910.7 | 896.5 | 910.5 | +11.4 | +1.3% | 1,828,300 |
| 2023/07/04 | 901.7 | 903.4 | 893.2 | 899.1 | -9 | -1% | 1,530,200 |
| 2023/07/03 | 891.8 | 909.6 | 889.7 | 908.1 | +17.9 | +2% | 2,322,000 |
| 2023/06/30 | 885 | 891.5 | 878.2 | 890.2 | +3.8 | +0.4% | 2,043,500 |
| 2023/06/29 | 889.8 | 891.4 | 877.4 | 886.4 | -13.4 | -1.5% | 2,179,000 |
| 2023/06/28 | 882 | 899.8 | 880.3 | 899.8 | +9.6 | +1.1% | 2,170,400 |
| 2023/06/27 | 888.7 | 897.3 | 884.4 | 890.2 | +8.4 | +1% | 2,301,500 |
| 2023/06/26 | 900 | 900 | 878.4 | 881.8 | -19.3 | -2.1% | 2,651,000 |
| 2023/06/23 | 891 | 914.9 | 887.4 | 901.1 | +6.3 | +0.7% | 3,544,000 |
| 2023/06/22 | 895.1 | 900 | 890.5 | 894.8 | +6.1 | +0.7% | 2,883,900 |
| 2023/06/21 | 881.4 | 903.2 | 880.2 | 888.7 | -2.8 | -0.3% | 3,087,000 |
| 2023/06/20 | 893.8 | 903.8 | 888 | 891.5 | -4.5 | -0.5% | 2,493,700 |
| 2023/06/19 | 896.4 | 901 | 887.5 | 896 | +14.6 | +1.7% | 2,862,000 |
| 2023/06/16 | 877.3 | 890.4 | 871.8 | 881.4 | +1.1 | +0.1% | 4,267,900 |
| 2023/06/15 | 889 | 891.9 | 877.2 | 880.3 | -14.7 | -1.6% | 2,573,900 |
| 2023/06/14 | 913.8 | 915.6 | 888.7 | 895 | -16.6 | -1.8% | 3,449,400 |
| 2023/06/13 | 905 | 917 | 903.2 | 911.6 | +6.5 | +0.7% | 3,259,100 |
| 2023/06/12 | 894.9 | 909.2 | 880.7 | 905.1 | +17.6 | +2% | 4,253,200 |
| 2023/06/09 | 865.7 | 889.4 | 864.4 | 887.5 | +31 | +3.6% | 5,066,100 |
| 2023/06/08 | 846.8 | 866 | 843.8 | 856.5 | +15.9 | +1.9% | 3,102,700 |
| 2023/06/07 | 835 | 851.7 | 831.6 | 840.6 | +5.9 | +0.7% | 3,870,100 |
| 2023/06/06 | 829.5 | 835.9 | 821.8 | 834.7 | +9 | +1.1% | 3,011,100 |
| 2023/06/05 | 840.1 | 850.5 | 822.4 | 825.7 | -6.3 | -0.8% | 3,949,400 |
| 2023/06/02 | 830 | 835 | 826 | 832 | -5 | -0.6% | 2,132,700 |
| 2023/06/01 | 829 | 840 | 820 | 837 | +2 | +0.2% | 2,059,500 |
| 2023/05/31 | 828 | 850 | 825 | 835 | +9 | +1.1% | 3,614,600 |
| 2023/05/30 | 819 | 832 | 813 | 826 | +4 | +0.5% | 1,822,100 |
| 2023/05/29 | 821 | 830 | 815 | 822 | -1 | -0.1% | 1,765,700 |
| 2023/05/26 | 832 | 835 | 820 | 823 | -16 | -1.9% | 2,194,800 |
| 2023/05/25 | 820 | 842 | 812 | 839 | +11 | +1.3% | 3,430,100 |
| 2023/05/24 | 800 | 839 | 799 | 828 | +53 | +6.8% | 7,801,200 |
| 2023/05/23 | 772 | 782 | 769 | 775 | +7 | +0.9% | 1,719,500 |
| 2023/05/22 | 765 | 775 | 763 | 768 | +7 | +0.9% | 1,730,900 |
| 2023/05/19 | 765 | 773 | 755 | 761 | -7 | -0.9% | 2,343,600 |
| 2023/05/18 | 795 | 796 | 767 | 768 | -23 | -2.9% | 3,008,100 |
| 2023/05/17 | 786 | 803 | 785 | 791 | +12 | +1.5% | 3,537,400 |
| 2023/05/16 | 754 | 785 | 750 | 779 | +27 | +3.6% | 3,798,900 |
| 2023/05/15 | 739 | 753 | 732 | 752 | +24 | +3.3% | 2,822,200 |
201～
250
件表示中 / 3458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 | 127,800円 | +0.4% | -34.9% | 2.35% | 4.92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 | 351,800円 | -0.9% | -51.4% | 1.99% | 17.55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 | 170,300円 | +2.8% | -53.8% | 2.94% | 10.85倍 | 1.17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 | 256,100円 | -8.2% | -47.7% | 3.90% | 11.15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 | 385,900円 | +1.1% | -33.8% | 2.07% | 19.18倍 | 0.88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
