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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,034 | 1,038.5 | 1,018 | 1,029.5 | +3.5 | +0.3% | 1,649,400 |
| 2025/05/08 | 1,033 | 1,034 | 1,012.5 | 1,026 | -8.5 | -0.8% | 2,172,500 |
| 2025/05/07 | 1,041.5 | 1,044.5 | 1,023 | 1,034.5 | -8 | -0.8% | 2,275,800 |
| 2025/05/02 | 1,021 | 1,043 | 1,013 | 1,042.5 | +14.5 | +1.4% | 2,240,300 |
| 2025/05/01 | 1,030 | 1,036 | 1,006 | 1,028 | +4.5 | +0.4% | 2,990,800 |
| 2025/04/30 | 1,025 | 1,048.5 | 999 | 1,023.5 | +9 | +0.9% | 4,550,500 |
| 2025/04/28 | 1,012 | 1,034.5 | 1,011.5 | 1,014.5 | +4.5 | +0.4% | 2,057,500 |
| 2025/04/25 | 1,001 | 1,014 | 992.1 | 1,010 | +15.9 | +1.6% | 1,954,600 |
| 2025/04/24 | 999.1 | 1,005 | 990.7 | 994.1 | -0.5 | -0.1% | 1,677,900 |
| 2025/04/23 | 992 | 1,004 | 981 | 994.6 | +15.6 | +1.6% | 1,926,400 |
| 2025/04/22 | 952.9 | 979.7 | 949.1 | 979 | +21.2 | +2.2% | 1,862,500 |
| 2025/04/21 | 965 | 965 | 945.3 | 957.8 | -4.1 | -0.4% | 1,885,800 |
| 2025/04/18 | 968 | 977.1 | 954.6 | 961.9 | -1.3 | -0.1% | 2,941,000 |
| 2025/04/17 | 971 | 976.7 | 955.6 | 963.2 | -3.8 | -0.4% | 1,411,700 |
| 2025/04/16 | 975.7 | 975.8 | 958.1 | 967 | -8.8 | -0.9% | 1,561,500 |
| 2025/04/15 | 1,000 | 1,001.5 | 974 | 975.8 | -10 | -1% | 1,567,400 |
| 2025/04/14 | 988 | 1,006.5 | 985 | 985.8 | +6.4 | +0.7% | 1,805,400 |
| 2025/04/11 | 969.3 | 987.7 | 945 | 979.4 | -9.8 | -1% | 2,057,900 |
| 2025/04/10 | 985.3 | 991.8 | 973 | 989.2 | +57.8 | +6.2% | 2,588,400 |
| 2025/04/09 | 941.1 | 943.6 | 916.3 | 931.4 | -27.2 | -2.8% | 2,807,700 |
| 2025/04/08 | 928.8 | 966 | 928.8 | 958.6 | +51.3 | +5.7% | 3,470,100 |
| 2025/04/07 | 912 | 934.6 | 881.1 | 907.3 | -72.4 | -7.4% | 5,245,300 |
| 2025/04/04 | 969.3 | 997.8 | 961.1 | 979.7 | -4.6 | -0.5% | 3,421,200 |
| 2025/04/03 | 950.1 | 989.2 | 950.1 | 984.3 | -7.9 | -0.8% | 3,766,200 |
| 2025/04/02 | 1,034 | 1,034.5 | 992.2 | 992.2 | -45.8 | -4.4% | 3,471,000 |
| 2025/04/01 | 1,055 | 1,061.5 | 1,034.5 | 1,038 | +6 | +0.6% | 1,782,600 |
| 2025/03/31 | 1,054 | 1,055.5 | 1,027.5 | 1,032 | -41.5 | -3.9% | 2,315,100 |
| 2025/03/28 | 1,092 | 1,097.5 | 1,071 | 1,073.5 | -38.5 | -3.5% | 1,687,700 |
| 2025/03/27 | 1,112.5 | 1,115 | 1,102 | 1,112 | +2 | +0.2% | 1,773,000 |
| 2025/03/26 | 1,119 | 1,119 | 1,102 | 1,110 | -14.5 | -1.3% | 2,385,400 |
| 2025/03/25 | 1,123.5 | 1,127.5 | 1,110 | 1,124.5 | -5 | -0.4% | 1,723,300 |
| 2025/03/24 | 1,143 | 1,143 | 1,122.5 | 1,129.5 | -13 | -1.1% | 1,671,200 |
| 2025/03/21 | 1,148 | 1,157 | 1,142 | 1,142.5 | +1 | +0.1% | 2,514,100 |
| 2025/03/19 | 1,129 | 1,148 | 1,127.5 | 1,141.5 | +19 | +1.7% | 1,776,700 |
| 2025/03/18 | 1,135 | 1,137.5 | 1,117 | 1,122.5 | -4 | -0.4% | 1,943,900 |
| 2025/03/17 | 1,109 | 1,134 | 1,105 | 1,126.5 | +19 | +1.7% | 2,171,100 |
| 2025/03/14 | 1,088.5 | 1,112.5 | 1,087.5 | 1,107.5 | +18 | +1.7% | 2,313,500 |
| 2025/03/13 | 1,081 | 1,093 | 1,073.5 | 1,089.5 | +4 | +0.4% | 1,806,900 |
| 2025/03/12 | 1,065 | 1,089 | 1,060.5 | 1,085.5 | +15.5 | +1.4% | 2,158,500 |
| 2025/03/11 | 1,074.5 | 1,083 | 1,047 | 1,070 | -5 | -0.5% | 2,504,500 |
| 2025/03/10 | 1,075.5 | 1,081.5 | 1,069 | 1,075 | -0.5 | ±0% | 1,613,500 |
| 2025/03/07 | 1,058 | 1,078 | 1,054.5 | 1,075.5 | +6.5 | +0.6% | 1,724,100 |
| 2025/03/06 | 1,078 | 1,085 | 1,063.5 | 1,069 | -15.5 | -1.4% | 1,751,600 |
| 2025/03/05 | 1,074.5 | 1,094.5 | 1,070 | 1,084.5 | +14 | +1.3% | 2,532,000 |
| 2025/03/04 | 1,099.5 | 1,099.5 | 1,065.5 | 1,070.5 | -15 | -1.4% | 1,922,800 |
| 2025/03/03 | 1,074 | 1,092 | 1,071.5 | 1,085.5 | +13.5 | +1.3% | 2,053,100 |
| 2025/02/28 | 1,069 | 1,081.5 | 1,061.5 | 1,072 | +5.5 | +0.5% | 2,529,600 |
| 2025/02/27 | 1,061 | 1,070 | 1,056.5 | 1,066.5 | -4 | -0.4% | 1,183,600 |
| 2025/02/26 | 1,074.5 | 1,076.5 | 1,060.5 | 1,070.5 | -0.5 | ±0% | 1,707,700 |
| 2025/02/25 | 1,045.5 | 1,072 | 1,045.5 | 1,071 | +25.5 | +2.4% | 1,827,600 |
1～
50
件表示中 / 3695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 | 102,900円 | -7.4% | -26.0% | 3.89% | 3.81倍 | 0.52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 | 40,800円 | -0.2% | +6.1% | 0.00% | 2.85倍 | 0.24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 | 130,800円 | -4.5% | -17.8% | 3.82% | 5.41倍 | 0.78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 | 252,500円 | +6.0% | +7.1% | 3.96% | 5.25倍 | 0.35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 | 420,500円 | -7.0% | -7.4% | 2.14% | 16.42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
