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 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 1,170 | 1,170 | 1,148.5 | 1,164.5 | -14 | -1.2% | 2,230,800 |
| 2026/01/06 | 1,168 | 1,191 | 1,166 | 1,178.5 | +8.5 | +0.7% | 2,400,100 |
| 2026/01/05 | 1,164.5 | 1,181.5 | 1,160 | 1,170 | +17 | +1.5% | 3,184,700 |
| 2025/12/30 | 1,156.5 | 1,163 | 1,153 | 1,153 | -5.5 | -0.5% | 1,442,000 |
| 2025/12/29 | 1,148.5 | 1,162 | 1,145.5 | 1,158.5 | +10 | +0.9% | 1,173,700 |
| 2025/12/26 | 1,152 | 1,157 | 1,140.5 | 1,148.5 | -3 | -0.3% | 1,257,800 |
| 2025/12/25 | 1,148.5 | 1,152.5 | 1,145 | 1,151.5 | +4 | +0.3% | 922,000 |
| 2025/12/24 | 1,160 | 1,164.5 | 1,147.5 | 1,147.5 | -5 | -0.4% | 1,383,400 |
| 2025/12/23 | 1,142.5 | 1,160 | 1,140 | 1,152.5 | +16 | +1.4% | 2,217,000 |
| 2025/12/22 | 1,138.5 | 1,143.5 | 1,125 | 1,136.5 | +4 | +0.4% | 1,882,700 |
| 2025/12/19 | 1,126 | 1,135 | 1,121.5 | 1,132.5 | +3.5 | +0.3% | 2,624,900 |
| 2025/12/18 | 1,121 | 1,131.5 | 1,117.5 | 1,129 | +15 | +1.3% | 2,045,500 |
| 2025/12/17 | 1,110.5 | 1,122.5 | 1,105.5 | 1,114 | -0.5 | ±0% | 1,872,100 |
| 2025/12/16 | 1,130 | 1,134.5 | 1,112 | 1,114.5 | -8 | -0.7% | 1,856,000 |
| 2025/12/15 | 1,108.5 | 1,122.5 | 1,106.5 | 1,122.5 | +18 | +1.6% | 2,031,200 |
| 2025/12/12 | 1,099 | 1,104.5 | 1,087 | 1,104.5 | +16.5 | +1.5% | 2,188,300 |
| 2025/12/11 | 1,114.5 | 1,116.5 | 1,086.5 | 1,088 | -23 | -2.1% | 1,411,400 |
| 2025/12/10 | 1,099.5 | 1,115 | 1,095.5 | 1,111 | +22.5 | +2.1% | 1,847,700 |
| 2025/12/09 | 1,091 | 1,101.5 | 1,085.5 | 1,088.5 | -2 | -0.2% | 1,843,600 |
| 2025/12/08 | 1,096.5 | 1,096.5 | 1,077 | 1,090.5 | -7.5 | -0.7% | 2,223,300 |
| 2025/12/05 | 1,091 | 1,108 | 1,090 | 1,098 | +8 | +0.7% | 2,618,300 |
| 2025/12/04 | 1,092 | 1,096.5 | 1,082.5 | 1,090 | -4 | -0.4% | 2,074,200 |
| 2025/12/03 | 1,092.5 | 1,098 | 1,086.5 | 1,094 | -1.5 | -0.1% | 1,986,700 |
| 2025/12/02 | 1,104.5 | 1,107.5 | 1,092 | 1,095.5 | -12.5 | -1.1% | 2,689,000 |
| 2025/12/01 | 1,149.5 | 1,149.5 | 1,108 | 1,108 | -43.5 | -3.8% | 2,928,600 |
| 2025/11/28 | 1,142.5 | 1,161 | 1,138.5 | 1,151.5 | +9.5 | +0.8% | 2,245,100 |
| 2025/11/27 | 1,172 | 1,172 | 1,142 | 1,142 | -22.5 | -1.9% | 1,586,900 |
| 2025/11/26 | 1,145 | 1,173 | 1,137.5 | 1,164.5 | +32.5 | +2.9% | 3,131,200 |
| 2025/11/25 | 1,097 | 1,133 | 1,096 | 1,132 | +45 | +4.1% | 3,364,100 |
| 2025/11/21 | 1,089 | 1,099.5 | 1,076.5 | 1,087 | -6 | -0.5% | 4,035,600 |
| 2025/11/20 | 1,099 | 1,102 | 1,071 | 1,093 | +6 | +0.6% | 5,575,200 |
| 2025/11/19 | 1,085 | 1,099 | 1,071 | 1,087 | +5 | +0.5% | 2,131,000 |
| 2025/11/18 | 1,092 | 1,104 | 1,081 | 1,082 | -8.5 | -0.8% | 2,018,300 |
| 2025/11/17 | 1,079 | 1,095.5 | 1,077 | 1,090.5 | +11.5 | +1.1% | 1,785,200 |
| 2025/11/14 | 1,071.5 | 1,089.5 | 1,070 | 1,079 | -13 | -1.2% | 1,926,800 |
| 2025/11/13 | 1,076.5 | 1,093.5 | 1,076.5 | 1,092 | +21 | +2% | 2,072,900 |
| 2025/11/12 | 1,078.5 | 1,091 | 1,067.5 | 1,071 | -7.5 | -0.7% | 2,382,000 |
| 2025/11/11 | 1,069 | 1,084.5 | 1,066 | 1,078.5 | +18.5 | +1.7% | 1,824,900 |
| 2025/11/10 | 1,070 | 1,071.5 | 1,051 | 1,060 | +4 | +0.4% | 1,980,900 |
| 2025/11/07 | 1,053.5 | 1,059.5 | 1,049.5 | 1,056 | +2 | +0.2% | 2,527,600 |
| 2025/11/06 | 1,044 | 1,067 | 1,040 | 1,054 | +7.5 | +0.7% | 2,982,400 |
| 2025/11/05 | 1,060 | 1,063 | 1,032.5 | 1,046.5 | -22.5 | -2.1% | 3,607,900 |
| 2025/11/04 | 1,060 | 1,095.5 | 1,058.5 | 1,069 | +13 | +1.2% | 5,416,100 |
| 2025/10/31 | 1,068.5 | 1,082.5 | 1,049 | 1,056 | +2.5 | +0.2% | 3,982,500 |
| 2025/10/30 | 1,050 | 1,066 | 1,041.5 | 1,053.5 | +4.5 | +0.4% | 3,501,000 |
| 2025/10/29 | 1,081 | 1,087 | 1,048.5 | 1,049 | -32 | -3% | 2,769,600 |
| 2025/10/28 | 1,105 | 1,119 | 1,080 | 1,081 | -19.5 | -1.8% | 2,616,800 |
| 2025/10/27 | 1,121.5 | 1,129 | 1,097.5 | 1,100.5 | -2 | -0.2% | 1,905,500 |
| 2025/10/24 | 1,100 | 1,116.5 | 1,098.5 | 1,102.5 | +2.5 | +0.2% | 1,192,500 |
| 2025/10/23 | 1,100 | 1,104.5 | 1,093.5 | 1,100 | -0.5 | ±0% | 1,305,000 |
1～
50
件表示中 / 3858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 | 116,650円 | -7.4% | -26.0% | 3.43% | 4.33倍 | 0.55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 |
| 九州電 | 168,700円 | -4.5% | -2.4% | 2.96% | 5.95倍 | 0.72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 | 325,400円 | -8.0% | -15.1% | 3.07% | 6.50倍 | 0.43倍 |
|
０４年に民営化、電力卸が主。電源は石炭火力と水力中心、風力など再エネ強化、海外展開で先行 |
| 邦ガス | 480,700円 | -4.0% | +1.8% | 1.87% | 16.53倍 | 0.98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 |
| 中国電 | 99,840円 | -8.5% | -22.2% | 2.70% | 4.44倍 | 0.48倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
市場注目の銘柄
チャート関連のコラム
