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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,024.5 | 1,043.5 | 1,022 | 1,036 | +11 | +1.1% | 2,851,500 |
| 2025/06/26 | 991.8 | 1,025 | 991.8 | 1,025 | +33.2 | +3.3% | 2,662,900 |
| 2025/06/25 | 1,003.5 | 1,004 | 990.9 | 991.8 | -10.7 | -1.1% | 1,432,400 |
| 2025/06/24 | 999.9 | 1,015.5 | 996.3 | 1,002.5 | +9.7 | +1% | 1,417,800 |
| 2025/06/23 | 1,005 | 1,008 | 989.4 | 992.8 | -19.7 | -1.9% | 2,347,000 |
| 2025/06/20 | 1,016 | 1,025 | 1,005.5 | 1,012.5 | -3.5 | -0.3% | 2,404,000 |
| 2025/06/19 | 1,018 | 1,020 | 1,008 | 1,016 | ±0 | ±0% | 933,200 |
| 2025/06/18 | 1,002 | 1,018.5 | 998.1 | 1,016 | +13 | +1.3% | 1,871,700 |
| 2025/06/17 | 991.2 | 1,004 | 988.4 | 1,003 | +7.7 | +0.8% | 1,809,500 |
| 2025/06/16 | 999 | 1,012.5 | 994.5 | 995.3 | +8.1 | +0.8% | 2,386,900 |
| 2025/06/13 | 967 | 987.6 | 966.9 | 987.2 | +12.4 | +1.3% | 2,401,300 |
| 2025/06/12 | 980.1 | 980.8 | 965.6 | 974.8 | +2.3 | +0.2% | 2,099,100 |
| 2025/06/11 | 999 | 999 | 970.6 | 972.5 | -22.5 | -2.3% | 3,163,300 |
| 2025/06/10 | 992.3 | 1,000.5 | 988.1 | 995 | +5 | +0.5% | 2,235,100 |
| 2025/06/09 | 997.8 | 998.5 | 986.6 | 990 | -7.8 | -0.8% | 1,432,100 |
| 2025/06/06 | 1,002 | 1,005 | 994.3 | 997.8 | +0.9 | +0.1% | 1,573,900 |
| 2025/06/05 | 1,010 | 1,015 | 996.9 | 996.9 | -11.6 | -1.2% | 1,605,700 |
| 2025/06/04 | 1,003 | 1,012 | 998 | 1,008.5 | +3 | +0.3% | 1,608,600 |
| 2025/06/03 | 1,005 | 1,011.5 | 986.9 | 1,005.5 | +3.5 | +0.3% | 3,594,200 |
| 2025/06/02 | 1,001 | 1,004.5 | 988.1 | 1,002 | -1 | -0.1% | 2,559,000 |
| 2025/05/30 | 993.1 | 1,003 | 987.3 | 1,003 | +4.4 | +0.4% | 3,326,300 |
| 2025/05/29 | 992 | 998.8 | 987.9 | 998.6 | +6.7 | +0.7% | 1,898,800 |
| 2025/05/28 | 1,001 | 1,001 | 988.2 | 991.9 | -0.4 | ±0% | 2,167,400 |
| 2025/05/27 | 995 | 996.5 | 987 | 992.3 | -4.2 | -0.4% | 1,451,300 |
| 2025/05/26 | 991 | 998.6 | 985.2 | 996.5 | +5.1 | +0.5% | 1,662,100 |
| 2025/05/23 | 1,000 | 1,004.5 | 990.4 | 991.4 | -6.9 | -0.7% | 1,608,700 |
| 2025/05/22 | 998.6 | 1,002 | 992.4 | 998.3 | -14.2 | -1.4% | 2,052,300 |
| 2025/05/21 | 1,002 | 1,013.5 | 996.7 | 1,012.5 | +18.7 | +1.9% | 2,147,800 |
| 2025/05/20 | 1,015 | 1,015 | 993.3 | 993.8 | -18.7 | -1.8% | 2,616,400 |
| 2025/05/19 | 1,006 | 1,014.5 | 1,001 | 1,012.5 | +6.5 | +0.6% | 1,869,400 |
| 2025/05/16 | 1,008.5 | 1,010 | 993.2 | 1,006 | +1 | +0.1% | 2,154,000 |
| 2025/05/15 | 1,003.5 | 1,005 | 997 | 1,005 | -5.5 | -0.5% | 1,282,400 |
| 2025/05/14 | 1,012.5 | 1,016 | 997 | 1,010.5 | -4.5 | -0.4% | 1,749,000 |
| 2025/05/13 | 1,037 | 1,040 | 1,012.5 | 1,015 | -25 | -2.4% | 1,727,000 |
| 2025/05/12 | 1,036.5 | 1,045 | 1,032.5 | 1,040 | +10.5 | +1% | 1,794,900 |
| 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 |
1～
50
件表示中 / 3730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 | 103,600円 | -7.4% | -26.0% | 3.86% | 3.84倍 | 0.53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 | 45,200円 | -0.2% | +6.1% | 0.00% | 3.15倍 | 0.26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 | 126,200円 | -4.5% | -17.8% | 3.96% | 5.22倍 | 0.75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 | 244,500円 | -8.0% | -15.1% | 4.09% | 5.02倍 | 0.33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 | 402,100円 | -7.0% | -7.4% | 2.24% | 15.51倍 | 0.86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
