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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,410 | 1,450 | 1,393 | 1,445 | +64 | +4.6% | 3,656,200 |
| 2024/09/20 | 1,394.5 | 1,400 | 1,373.5 | 1,381 | -7 | -0.5% | 2,517,500 |
| 2024/09/19 | 1,395 | 1,404.5 | 1,375.5 | 1,388 | -3.5 | -0.3% | 1,964,500 |
| 2024/09/18 | 1,352 | 1,391.5 | 1,345 | 1,391.5 | +44.5 | +3.3% | 2,237,200 |
| 2024/09/17 | 1,387 | 1,395.5 | 1,327.5 | 1,347 | -24 | -1.8% | 2,007,900 |
| 2024/09/13 | 1,379 | 1,392 | 1,357 | 1,371 | -17 | -1.2% | 2,019,500 |
| 2024/09/12 | 1,383.5 | 1,402 | 1,375.5 | 1,388 | +24 | +1.8% | 3,650,200 |
| 2024/09/11 | 1,379 | 1,380 | 1,349 | 1,364 | -14 | -1% | 2,790,900 |
| 2024/09/10 | 1,374 | 1,395 | 1,355.5 | 1,378 | +4 | +0.3% | 2,265,900 |
| 2024/09/09 | 1,330.5 | 1,383 | 1,313 | 1,374 | +13.5 | +1% | 2,387,900 |
| 2024/09/06 | 1,347.5 | 1,400.5 | 1,347.5 | 1,360.5 | +27 | +2% | 2,802,800 |
| 2024/09/05 | 1,330 | 1,368 | 1,323.5 | 1,333.5 | -9.5 | -0.7% | 1,742,900 |
| 2024/09/04 | 1,375.5 | 1,397.5 | 1,339.5 | 1,343 | -60.5 | -4.3% | 4,446,300 |
| 2024/09/03 | 1,370 | 1,403.5 | 1,359.5 | 1,403.5 | +54.5 | +4% | 2,647,100 |
| 2024/09/02 | 1,335 | 1,365 | 1,330.5 | 1,349 | +24.5 | +1.8% | 2,292,800 |
| 2024/08/30 | 1,287 | 1,338 | 1,285.5 | 1,324.5 | +47.5 | +3.7% | 3,073,900 |
| 2024/08/29 | 1,275 | 1,282 | 1,266.5 | 1,277 | +4.5 | +0.4% | 904,800 |
| 2024/08/28 | 1,275.5 | 1,275.5 | 1,257.5 | 1,272.5 | -1 | -0.1% | 1,188,100 |
| 2024/08/27 | 1,282 | 1,284 | 1,266 | 1,273.5 | -2 | -0.2% | 1,122,000 |
| 2024/08/26 | 1,288.5 | 1,291 | 1,268 | 1,275.5 | -11.5 | -0.9% | 1,173,800 |
| 2024/08/23 | 1,275 | 1,299 | 1,275 | 1,287 | +5 | +0.4% | 1,318,800 |
| 2024/08/22 | 1,270 | 1,294 | 1,269.5 | 1,282 | +19.5 | +1.5% | 1,967,100 |
| 2024/08/21 | 1,271 | 1,280.5 | 1,248.5 | 1,262.5 | -19 | -1.5% | 1,436,400 |
| 2024/08/20 | 1,295 | 1,299.5 | 1,267.5 | 1,281.5 | +6.5 | +0.5% | 1,504,200 |
| 2024/08/19 | 1,263.5 | 1,295 | 1,248.5 | 1,275 | +9.5 | +0.8% | 1,604,000 |
| 2024/08/16 | 1,264 | 1,279.5 | 1,255 | 1,265.5 | +20 | +1.6% | 1,345,700 |
| 2024/08/15 | 1,249 | 1,264 | 1,240 | 1,245.5 | +4.5 | +0.4% | 1,479,400 |
| 2024/08/14 | 1,205.5 | 1,246.5 | 1,198.5 | 1,241 | +35 | +2.9% | 1,822,000 |
| 2024/08/13 | 1,200 | 1,236.5 | 1,198.5 | 1,206 | +22 | +1.9% | 1,951,800 |
| 2024/08/09 | 1,243 | 1,246.5 | 1,165.5 | 1,184 | -41.5 | -3.4% | 2,935,800 |
| 2024/08/08 | 1,229 | 1,264 | 1,206 | 1,225.5 | -0.5 | ±0% | 1,799,800 |
| 2024/08/07 | 1,176 | 1,266 | 1,165 | 1,226 | +33.5 | +2.8% | 3,068,200 |
| 2024/08/06 | 1,164 | 1,207.5 | 1,145 | 1,192.5 | +138 | +13.1% | 4,076,600 |
| 2024/08/05 | 1,155 | 1,156.5 | 1,051 | 1,054.5 | -167 | -13.7% | 7,492,300 |
| 2024/08/02 | 1,201 | 1,251.5 | 1,200.5 | 1,221.5 | -9.5 | -0.8% | 3,018,600 |
| 2024/08/01 | 1,255 | 1,279.5 | 1,216 | 1,231 | -43.5 | -3.4% | 4,038,300 |
| 2024/07/31 | 1,280 | 1,290 | 1,248.5 | 1,274.5 | +24.5 | +2% | 3,556,700 |
| 2024/07/30 | 1,237.5 | 1,262 | 1,236.5 | 1,250 | -2.5 | -0.2% | 1,458,100 |
| 2024/07/29 | 1,213 | 1,261.5 | 1,210.5 | 1,252.5 | +52.5 | +4.4% | 2,856,800 |
| 2024/07/26 | 1,235 | 1,235 | 1,199 | 1,200 | -33 | -2.7% | 2,546,500 |
| 2024/07/25 | 1,244 | 1,258 | 1,230.5 | 1,233 | -33 | -2.6% | 2,936,300 |
| 2024/07/24 | 1,313 | 1,313 | 1,263.5 | 1,266 | -40.5 | -3.1% | 3,536,100 |
| 2024/07/23 | 1,331 | 1,343 | 1,300 | 1,306.5 | -28 | -2.1% | 1,816,900 |
| 2024/07/22 | 1,360 | 1,360.5 | 1,321.5 | 1,334.5 | -16 | -1.2% | 1,817,100 |
| 2024/07/19 | 1,388 | 1,394.5 | 1,344 | 1,350.5 | -44 | -3.2% | 3,207,100 |
| 2024/07/18 | 1,358.5 | 1,407.5 | 1,355 | 1,394.5 | +31 | +2.3% | 3,815,200 |
| 2024/07/17 | 1,370 | 1,386.5 | 1,363 | 1,363.5 | -4 | -0.3% | 1,890,200 |
| 2024/07/16 | 1,381 | 1,385 | 1,367 | 1,367.5 | -19.5 | -1.4% | 2,033,600 |
| 2024/07/12 | 1,391 | 1,403.5 | 1,377 | 1,387 | ±0 | ±0% | 1,734,100 |
| 2024/07/11 | 1,379 | 1,395 | 1,364 | 1,387 | +24 | +1.8% | 2,598,700 |
151～
200
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
