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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,363 | 1,372 | 1,354.5 | 1,363 | -0.5 | ±0% | 1,344,700 |
| 2024/07/09 | 1,349.5 | 1,369.5 | 1,343.5 | 1,363.5 | +14 | +1% | 1,808,900 |
| 2024/07/08 | 1,371.5 | 1,376 | 1,345.5 | 1,349.5 | -32.5 | -2.4% | 2,567,900 |
| 2024/07/05 | 1,430 | 1,435 | 1,373.5 | 1,382 | -51 | -3.6% | 2,337,600 |
| 2024/07/04 | 1,444 | 1,463 | 1,419 | 1,433 | -5 | -0.3% | 1,837,400 |
| 2024/07/03 | 1,445 | 1,445 | 1,418 | 1,438 | +4.5 | +0.3% | 1,575,700 |
| 2024/07/02 | 1,433 | 1,445.5 | 1,417.5 | 1,433.5 | -0.5 | ±0% | 1,941,400 |
| 2024/07/01 | 1,470 | 1,475 | 1,417 | 1,434 | -17.5 | -1.2% | 2,318,000 |
| 2024/06/28 | 1,471.5 | 1,478 | 1,432.5 | 1,451.5 | -21 | -1.4% | 2,739,000 |
| 2024/06/27 | 1,461 | 1,481.5 | 1,459 | 1,472.5 | +18.5 | +1.3% | 2,138,700 |
| 2024/06/26 | 1,447 | 1,462 | 1,436 | 1,454 | +13 | +0.9% | 2,424,300 |
| 2024/06/25 | 1,430 | 1,451 | 1,419 | 1,441 | +27.5 | +1.9% | 2,604,000 |
| 2024/06/24 | 1,393.5 | 1,426 | 1,393.5 | 1,413.5 | +11.5 | +0.8% | 2,880,000 |
| 2024/06/21 | 1,425 | 1,427 | 1,395 | 1,402 | -15 | -1.1% | 3,349,200 |
| 2024/06/20 | 1,404.5 | 1,422 | 1,388 | 1,417 | -8 | -0.6% | 2,852,800 |
| 2024/06/19 | 1,435 | 1,445.5 | 1,414.5 | 1,425 | -6.5 | -0.5% | 1,906,600 |
| 2024/06/18 | 1,459.5 | 1,465 | 1,429 | 1,431.5 | -28.5 | -2% | 2,301,600 |
| 2024/06/17 | 1,466.5 | 1,468.5 | 1,449 | 1,460 | -26 | -1.7% | 2,285,000 |
| 2024/06/14 | 1,450 | 1,493 | 1,443.5 | 1,486 | +21.5 | +1.5% | 3,531,600 |
| 2024/06/13 | 1,490 | 1,497.5 | 1,452 | 1,464.5 | -56.5 | -3.7% | 3,664,200 |
| 2024/06/12 | 1,530 | 1,532 | 1,497 | 1,521 | -4.5 | -0.3% | 1,762,500 |
| 2024/06/11 | 1,554 | 1,565.5 | 1,524 | 1,525.5 | -19.5 | -1.3% | 2,368,100 |
| 2024/06/10 | 1,540 | 1,576 | 1,530 | 1,545 | -4.5 | -0.3% | 2,836,900 |
| 2024/06/07 | 1,588.5 | 1,614.5 | 1,549.5 | 1,549.5 | +21 | +1.4% | 5,292,300 |
| 2024/06/06 | 1,509.5 | 1,532.5 | 1,501.5 | 1,528.5 | +36 | +2.4% | 2,696,500 |
| 2024/06/05 | 1,494 | 1,506.5 | 1,472.5 | 1,492.5 | +6 | +0.4% | 3,147,400 |
| 2024/06/04 | 1,533 | 1,538.5 | 1,459 | 1,486.5 | -56.5 | -3.7% | 5,230,400 |
| 2024/06/03 | 1,602.5 | 1,608 | 1,530.5 | 1,543 | -47.5 | -3% | 4,535,100 |
| 2024/05/31 | 1,550 | 1,604.5 | 1,530.5 | 1,590.5 | +70.5 | +4.6% | 6,358,000 |
| 2024/05/30 | 1,523 | 1,552 | 1,490 | 1,520 | -27.5 | -1.8% | 6,522,800 |
| 2024/05/29 | 1,575 | 1,614 | 1,544.5 | 1,547.5 | +3.5 | +0.2% | 9,297,700 |
| 2024/05/28 | 1,487.5 | 1,565.5 | 1,479 | 1,544 | +150 | +10.8% | 14,531,200 |
| 2024/05/27 | 1,333 | 1,394 | 1,323.5 | 1,394 | +76 | +5.8% | 3,907,400 |
| 2024/05/24 | 1,293.5 | 1,342 | 1,287 | 1,318 | -7.5 | -0.6% | 2,339,200 |
| 2024/05/23 | 1,313.5 | 1,341 | 1,289 | 1,325.5 | +11.5 | +0.9% | 2,410,900 |
| 2024/05/22 | 1,318.5 | 1,338 | 1,303 | 1,314 | +3 | +0.2% | 2,590,800 |
| 2024/05/21 | 1,290 | 1,336.5 | 1,284 | 1,311 | +32.5 | +2.5% | 4,234,600 |
| 2024/05/20 | 1,251 | 1,293.5 | 1,251 | 1,278.5 | +16 | +1.3% | 2,349,000 |
| 2024/05/17 | 1,236 | 1,282 | 1,232.5 | 1,262.5 | +26.5 | +2.1% | 2,891,900 |
| 2024/05/16 | 1,264 | 1,266.5 | 1,224 | 1,236 | -11 | -0.9% | 1,982,900 |
| 2024/05/15 | 1,269 | 1,293 | 1,243 | 1,247 | -24.5 | -1.9% | 1,800,400 |
| 2024/05/14 | 1,247 | 1,271.5 | 1,246.5 | 1,271.5 | +18.5 | +1.5% | 2,142,500 |
| 2024/05/13 | 1,268 | 1,268 | 1,239 | 1,253 | -18.5 | -1.5% | 2,248,600 |
| 2024/05/10 | 1,263 | 1,281.5 | 1,255 | 1,271.5 | +17 | +1.4% | 2,448,600 |
| 2024/05/09 | 1,300 | 1,305 | 1,249.5 | 1,254.5 | -34.5 | -2.7% | 3,322,700 |
| 2024/05/08 | 1,319.5 | 1,332.5 | 1,277 | 1,289 | -31 | -2.3% | 2,717,300 |
| 2024/05/07 | 1,348 | 1,356 | 1,320 | 1,320 | -14 | -1% | 2,880,700 |
| 2024/05/02 | 1,310 | 1,338 | 1,293.5 | 1,334 | +25 | +1.9% | 5,034,200 |
| 2024/05/01 | 1,300.5 | 1,334 | 1,271.5 | 1,309 | +90.5 | +7.4% | 10,974,300 |
| 2024/04/30 | 1,178 | 1,223 | 1,162.5 | 1,218.5 | +45 | +3.8% | 3,557,000 |
201～
250
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
