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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,435 | 1,462 | 1,433 | 1,449 | +4 | +0.3% | 1,705,200 |
| 2024/10/22 | 1,437 | 1,467 | 1,430 | 1,445 | +2.5 | +0.2% | 1,789,700 |
| 2024/10/21 | 1,487 | 1,487 | 1,434 | 1,442.5 | -49.5 | -3.3% | 3,126,900 |
| 2024/10/18 | 1,521 | 1,522 | 1,492 | 1,492 | -33 | -2.2% | 2,358,300 |
| 2024/10/17 | 1,470.5 | 1,525 | 1,464.5 | 1,525 | +84.5 | +5.9% | 5,656,000 |
| 2024/10/16 | 1,410 | 1,447 | 1,404.5 | 1,440.5 | +24.5 | +1.7% | 1,670,900 |
| 2024/10/15 | 1,444 | 1,448.5 | 1,406 | 1,416 | -21.5 | -1.5% | 2,079,700 |
| 2024/10/11 | 1,465 | 1,471 | 1,436.5 | 1,437.5 | -29.5 | -2% | 1,533,400 |
| 2024/10/10 | 1,473 | 1,475.5 | 1,459.5 | 1,467 | +5.5 | +0.4% | 2,104,600 |
| 2024/10/09 | 1,503 | 1,511.5 | 1,451 | 1,461.5 | -26 | -1.7% | 2,496,100 |
| 2024/10/08 | 1,466.5 | 1,524.5 | 1,461 | 1,487.5 | +25.5 | +1.7% | 6,195,200 |
| 2024/10/07 | 1,450 | 1,475 | 1,443 | 1,462 | +51 | +3.6% | 4,255,500 |
| 2024/10/04 | 1,382 | 1,415 | 1,374 | 1,411 | +22.5 | +1.6% | 3,429,400 |
| 2024/10/03 | 1,402 | 1,432.5 | 1,380.5 | 1,388.5 | +23.5 | +1.7% | 2,582,000 |
| 2024/10/02 | 1,357 | 1,393 | 1,350 | 1,365 | +8 | +0.6% | 2,318,700 |
| 2024/10/01 | 1,383 | 1,383 | 1,350 | 1,357 | -14 | -1% | 2,893,800 |
| 2024/09/30 | 1,420 | 1,435 | 1,364 | 1,371 | -103.5 | -7% | 3,738,900 |
| 2024/09/27 | 1,470 | 1,476 | 1,450.5 | 1,474.5 | -6.5 | -0.4% | 2,795,800 |
| 2024/09/26 | 1,441 | 1,481 | 1,423 | 1,481 | +58.5 | +4.1% | 2,800,200 |
| 2024/09/25 | 1,463 | 1,463.5 | 1,417 | 1,422.5 | -22.5 | -1.6% | 2,312,000 |
| 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 |
201～
250
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 | 117,400円 | -7.4% | -26.0% | 3.41% | 4.35倍 | 0.60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 | 72,500円 | -0.2% | +6.1% | 0.00% | 5.05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 | 153,600円 | -4.5% | -17.8% | 3.26% | 6.35倍 | 0.91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 | 290,100円 | -8.0% | -15.1% | 3.45% | 5.97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 | 462,600円 | -7.0% | -7.4% | 1.95% | 17.60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
