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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 1,043 | 1,063.5 | 1,040 | 1,045.5 | -3.5 | -0.3% | 1,899,500 |
| 2025/02/20 | 1,060 | 1,065 | 1,040 | 1,049 | -10.5 | -1% | 1,908,600 |
| 2025/02/19 | 1,088 | 1,102.5 | 1,059.5 | 1,059.5 | -28.5 | -2.6% | 1,925,700 |
| 2025/02/18 | 1,082.5 | 1,095 | 1,075.5 | 1,088 | +11 | +1% | 1,468,800 |
| 2025/02/17 | 1,089 | 1,091 | 1,074 | 1,077 | -16 | -1.5% | 1,460,300 |
| 2025/02/14 | 1,089 | 1,097 | 1,081.5 | 1,093 | -1 | -0.1% | 1,621,600 |
| 2025/02/13 | 1,099.5 | 1,102 | 1,088 | 1,094 | -1 | -0.1% | 2,043,200 |
| 2025/02/12 | 1,105 | 1,105 | 1,080 | 1,095 | -2 | -0.2% | 2,205,800 |
| 2025/02/10 | 1,092 | 1,100 | 1,083 | 1,097 | +2.5 | +0.2% | 1,521,100 |
| 2025/02/07 | 1,113 | 1,113.5 | 1,092 | 1,094.5 | -23 | -2.1% | 1,976,500 |
| 2025/02/06 | 1,115 | 1,135.5 | 1,110 | 1,117.5 | +11.5 | +1% | 1,728,100 |
| 2025/02/05 | 1,119.5 | 1,121.5 | 1,094 | 1,106 | -14 | -1.3% | 1,992,300 |
| 2025/02/04 | 1,143.5 | 1,143.5 | 1,117 | 1,120 | -9 | -0.8% | 1,830,500 |
| 2025/02/03 | 1,138 | 1,154.5 | 1,108 | 1,129 | -7.5 | -0.7% | 3,075,200 |
| 2025/01/31 | 1,136 | 1,152.5 | 1,124 | 1,136.5 | -1 | -0.1% | 2,189,600 |
| 2025/01/30 | 1,126.5 | 1,137.5 | 1,119.5 | 1,137.5 | +11.5 | +1% | 1,333,500 |
| 2025/01/29 | 1,116.5 | 1,134 | 1,113 | 1,126 | +15 | +1.4% | 1,398,400 |
| 2025/01/28 | 1,121 | 1,125 | 1,107.5 | 1,111 | -22 | -1.9% | 3,749,800 |
| 2025/01/27 | 1,136 | 1,139.5 | 1,121 | 1,133 | +12.5 | +1.1% | 1,177,900 |
| 2025/01/24 | 1,123 | 1,142 | 1,118.5 | 1,120.5 | ±0 | ±0% | 1,354,700 |
| 2025/01/23 | 1,133.5 | 1,135 | 1,112 | 1,120.5 | -20 | -1.8% | 1,563,400 |
| 2025/01/22 | 1,137.5 | 1,156.5 | 1,125.5 | 1,140.5 | +15 | +1.3% | 2,093,100 |
| 2025/01/21 | 1,138 | 1,138.5 | 1,118 | 1,125.5 | +2.5 | +0.2% | 1,319,600 |
| 2025/01/20 | 1,111 | 1,128 | 1,108 | 1,123 | +12 | +1.1% | 1,596,800 |
| 2025/01/17 | 1,092 | 1,115.5 | 1,092 | 1,111 | +18 | +1.6% | 1,850,200 |
| 2025/01/16 | 1,107 | 1,108 | 1,087 | 1,093 | +0.5 | ±0% | 1,223,900 |
| 2025/01/15 | 1,093.5 | 1,096 | 1,078 | 1,092.5 | +3.5 | +0.3% | 1,484,500 |
| 2025/01/14 | 1,103.5 | 1,113 | 1,074.5 | 1,089 | -27 | -2.4% | 2,663,000 |
| 2025/01/10 | 1,127 | 1,129 | 1,113.5 | 1,116 | -12 | -1.1% | 1,234,400 |
| 2025/01/09 | 1,153 | 1,153 | 1,124.5 | 1,128 | -20.5 | -1.8% | 1,781,000 |
| 2025/01/08 | 1,145 | 1,159 | 1,144 | 1,148.5 | -4.5 | -0.4% | 1,836,800 |
| 2025/01/07 | 1,168 | 1,168.5 | 1,146 | 1,153 | -23 | -2% | 2,555,900 |
| 2025/01/06 | 1,202 | 1,205.5 | 1,171 | 1,176 | -10 | -0.8% | 2,018,200 |
| 2024/12/30 | 1,187 | 1,198 | 1,180 | 1,186 | +1.5 | +0.1% | 1,786,800 |
| 2024/12/27 | 1,172 | 1,195 | 1,170 | 1,184.5 | +28 | +2.4% | 2,384,000 |
| 2024/12/26 | 1,151 | 1,157 | 1,139.5 | 1,156.5 | +8 | +0.7% | 1,840,900 |
| 2024/12/25 | 1,165 | 1,165.5 | 1,133 | 1,148.5 | -14 | -1.2% | 1,815,000 |
| 2024/12/24 | 1,148.5 | 1,171.5 | 1,142 | 1,162.5 | +13 | +1.1% | 1,543,900 |
| 2024/12/23 | 1,137 | 1,149.5 | 1,124 | 1,149.5 | +18 | +1.6% | 2,215,700 |
| 2024/12/20 | 1,153 | 1,156.5 | 1,128 | 1,131.5 | -16 | -1.4% | 2,788,300 |
| 2024/12/19 | 1,162 | 1,164.5 | 1,147 | 1,147.5 | -24 | -2% | 2,112,500 |
| 2024/12/18 | 1,150 | 1,181.5 | 1,150 | 1,171.5 | +20 | +1.7% | 2,141,600 |
| 2024/12/17 | 1,158 | 1,183.5 | 1,148.5 | 1,151.5 | -14 | -1.2% | 2,397,200 |
| 2024/12/16 | 1,182 | 1,190 | 1,160 | 1,165.5 | -16.5 | -1.4% | 2,132,000 |
| 2024/12/13 | 1,192 | 1,205 | 1,177 | 1,182 | -17.5 | -1.5% | 1,890,900 |
| 2024/12/12 | 1,196.5 | 1,213.5 | 1,190 | 1,199.5 | +13 | +1.1% | 2,940,100 |
| 2024/12/11 | 1,209.5 | 1,218 | 1,177 | 1,186.5 | -15 | -1.2% | 2,108,200 |
| 2024/12/10 | 1,203 | 1,212.5 | 1,197 | 1,201.5 | -1.5 | -0.1% | 1,484,400 |
| 2024/12/09 | 1,205.5 | 1,213.5 | 1,187 | 1,203 | -3 | -0.2% | 2,185,100 |
| 2024/12/06 | 1,212 | 1,222.5 | 1,200 | 1,206 | +9 | +0.8% | 2,034,200 |
51～
100
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
