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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 945 | 958.6 | 932.6 | 938.7 | -18.5 | -1.9% | 1,967,900 |
| 2023/10/13 | 953.9 | 965 | 951.5 | 957.2 | -5.6 | -0.6% | 1,269,200 |
| 2023/10/12 | 965.2 | 976.6 | 958.4 | 962.8 | +6.2 | +0.6% | 1,734,800 |
| 2023/10/11 | 958 | 967.6 | 950.3 | 956.6 | +3.8 | +0.4% | 2,145,700 |
| 2023/10/10 | 941 | 955.4 | 931.6 | 952.8 | +17.2 | +1.8% | 2,810,200 |
| 2023/10/06 | 920 | 945.3 | 915 | 935.6 | +23.3 | +2.6% | 3,497,700 |
| 2023/10/05 | 900.3 | 912.6 | 892.7 | 912.3 | +42 | +4.8% | 3,439,100 |
| 2023/10/04 | 893 | 910.4 | 869.5 | 870.3 | -37.7 | -4.2% | 4,036,700 |
| 2023/10/03 | 911.6 | 935.7 | 905.5 | 908 | -41.6 | -4.4% | 4,284,300 |
| 2023/10/02 | 982.5 | 985 | 949.2 | 949.6 | -18 | -1.9% | 2,711,000 |
| 2023/09/29 | 1,007 | 1,014 | 961.1 | 967.6 | -47.9 | -4.7% | 4,334,700 |
| 2023/09/28 | 994 | 1,023.5 | 990.1 | 1,015.5 | +1.5 | +0.1% | 2,354,200 |
| 2023/09/27 | 1,015 | 1,015 | 992.1 | 1,014 | -12 | -1.2% | 2,814,700 |
| 2023/09/26 | 1,024 | 1,033 | 1,011.5 | 1,026 | +1 | +0.1% | 1,879,000 |
| 2023/09/25 | 1,048 | 1,048 | 1,020.5 | 1,025 | -16 | -1.5% | 2,337,000 |
| 2023/09/22 | 1,062 | 1,062 | 1,032.5 | 1,041 | -25.5 | -2.4% | 2,418,900 |
| 2023/09/21 | 1,060.5 | 1,075.5 | 1,052 | 1,066.5 | +6 | +0.6% | 2,010,700 |
| 2023/09/20 | 1,114.5 | 1,114.5 | 1,056.5 | 1,060.5 | -50 | -4.5% | 4,045,100 |
| 2023/09/19 | 1,110.5 | 1,115.5 | 1,097.5 | 1,110.5 | +1.5 | +0.1% | 2,502,600 |
| 2023/09/15 | 1,100 | 1,119 | 1,097 | 1,109 | +19.5 | +1.8% | 3,324,300 |
| 2023/09/14 | 1,070 | 1,096 | 1,068.5 | 1,089.5 | +30.5 | +2.9% | 2,501,400 |
| 2023/09/13 | 1,061 | 1,071.5 | 1,052.5 | 1,059 | +4.5 | +0.4% | 1,543,700 |
| 2023/09/12 | 1,038 | 1,063.5 | 1,036 | 1,054.5 | +20.5 | +2% | 1,941,000 |
| 2023/09/11 | 1,038 | 1,046 | 1,029 | 1,034 | +5.5 | +0.5% | 1,639,000 |
| 2023/09/08 | 1,026 | 1,042 | 1,024.5 | 1,028.5 | -4 | -0.4% | 1,986,600 |
| 2023/09/07 | 1,023.5 | 1,032.5 | 1,019 | 1,032.5 | +8 | +0.8% | 1,561,100 |
| 2023/09/06 | 1,017.5 | 1,027 | 1,015 | 1,024.5 | +10.5 | +1% | 2,029,300 |
| 2023/09/05 | 1,003.5 | 1,014 | 999 | 1,014 | +7.5 | +0.7% | 1,155,700 |
| 2023/09/04 | 1,023 | 1,024 | 1,003.5 | 1,006.5 | -13 | -1.3% | 1,967,400 |
| 2023/09/01 | 1,016.5 | 1,025 | 1,011 | 1,019.5 | +1.5 | +0.1% | 1,305,500 |
| 2023/08/31 | 1,010 | 1,023.5 | 1,003.5 | 1,018 | +4.5 | +0.4% | 1,726,500 |
| 2023/08/30 | 1,023 | 1,023 | 1,007 | 1,013.5 | -5.5 | -0.5% | 1,666,500 |
| 2023/08/29 | 1,009 | 1,023 | 1,005 | 1,019 | +13 | +1.3% | 1,872,400 |
| 2023/08/28 | 1,000.5 | 1,008 | 995.3 | 1,006 | +11.5 | +1.2% | 1,443,600 |
| 2023/08/25 | 995 | 997.1 | 985.9 | 994.5 | -4.6 | -0.5% | 1,794,300 |
| 2023/08/24 | 991.2 | 1,006 | 985.4 | 999.1 | +3.2 | +0.3% | 1,682,700 |
| 2023/08/23 | 978.4 | 1,006 | 978.4 | 995.9 | +15 | +1.5% | 2,262,700 |
| 2023/08/22 | 978.9 | 980.9 | 958.1 | 980.9 | +2 | +0.2% | 2,209,300 |
| 2023/08/21 | 964.7 | 985.6 | 960.9 | 978.9 | +43.3 | +4.6% | 3,531,600 |
| 2023/08/18 | 952.9 | 957.2 | 930.3 | 935.6 | -6.5 | -0.7% | 3,154,000 |
| 2023/08/17 | 952.6 | 957.9 | 935.6 | 942.1 | -12.4 | -1.3% | 1,593,400 |
| 2023/08/16 | 940.3 | 959.5 | 940 | 954.5 | +5.5 | +0.6% | 1,532,700 |
| 2023/08/15 | 942 | 952.8 | 939.3 | 949 | -1.3 | -0.1% | 1,367,500 |
| 2023/08/14 | 962 | 965.3 | 930.7 | 950.3 | -7.6 | -0.8% | 2,067,300 |
| 2023/08/10 | 968.4 | 969.4 | 953.8 | 957.9 | -8.8 | -0.9% | 1,781,000 |
| 2023/08/09 | 969 | 970.7 | 962 | 966.7 | +4 | +0.4% | 1,552,100 |
| 2023/08/08 | 956.4 | 965.8 | 954.9 | 962.7 | +17.1 | +1.8% | 1,690,300 |
| 2023/08/07 | 955.5 | 955.8 | 944 | 945.6 | -18.3 | -1.9% | 2,247,700 |
| 2023/08/04 | 957.6 | 967.2 | 950.8 | 963.9 | -0.2 | ±0% | 2,090,500 |
| 2023/08/03 | 977 | 992 | 960.5 | 964.1 | -22.7 | -2.3% | 3,025,100 |
451～
500
件表示中 / 3765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 | 115,900円 | -7.4% | -26.0% | 3.45% | 4.29倍 | 0.59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 | 72,700円 | -0.2% | +6.1% | 0.00% | 5.06倍 | 0.42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 | 152,600円 | -4.5% | -17.8% | 3.28% | 6.31倍 | 0.90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 | 288,100円 | -8.0% | -15.1% | 3.47% | 5.93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 | 461,500円 | -7.0% | -7.4% | 1.95% | 17.56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 |
市場注目の銘柄
チャート関連のコラム
