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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,080 | 1,142 | 1,077.5 | 1,142 | +76.5 | +7.2% | 5,793,200 |
| 2024/03/13 | 1,052 | 1,078 | 1,050 | 1,065.5 | +15.5 | +1.5% | 2,126,300 |
| 2024/03/12 | 1,059 | 1,059.5 | 1,030 | 1,050 | -13.5 | -1.3% | 2,075,100 |
| 2024/03/11 | 1,080 | 1,086 | 1,049.5 | 1,063.5 | -18 | -1.7% | 2,721,400 |
| 2024/03/08 | 1,081 | 1,094 | 1,072 | 1,081.5 | -5 | -0.5% | 2,601,800 |
| 2024/03/07 | 1,064 | 1,087 | 1,053 | 1,086.5 | +36 | +3.4% | 3,282,400 |
| 2024/03/06 | 1,003.5 | 1,050.5 | 999 | 1,050.5 | +47 | +4.7% | 4,573,800 |
| 2024/03/05 | 1,001 | 1,006 | 995.8 | 1,003.5 | ±0 | ±0% | 1,809,100 |
| 2024/03/04 | 1,017 | 1,018.5 | 1,001 | 1,003.5 | -13.5 | -1.3% | 1,884,200 |
| 2024/03/01 | 1,024 | 1,024 | 1,010.5 | 1,017 | +2 | +0.2% | 1,465,800 |
| 2024/02/29 | 1,025 | 1,029.5 | 1,003.5 | 1,015 | -10 | -1% | 2,958,500 |
| 2024/02/28 | 997.4 | 1,031 | 994.8 | 1,025 | +33.9 | +3.4% | 3,880,200 |
| 2024/02/27 | 996.6 | 1,012.5 | 988.8 | 991.1 | -12.4 | -1.2% | 3,147,200 |
| 2024/02/26 | 998.5 | 1,007.5 | 996.5 | 1,003.5 | +3.5 | +0.4% | 2,798,800 |
| 2024/02/22 | 985.8 | 1,004 | 980.9 | 1,000 | +21 | +2.1% | 5,159,200 |
| 2024/02/21 | 984.6 | 986.5 | 972.5 | 979 | -9.9 | -1% | 2,560,800 |
| 2024/02/20 | 1,004 | 1,004.5 | 980.6 | 988.9 | -15.1 | -1.5% | 3,428,400 |
| 2024/02/19 | 975 | 1,013.5 | 968.3 | 1,004 | +22.1 | +2.3% | 4,768,300 |
| 2024/02/16 | 968 | 981.9 | 963.6 | 981.9 | +19.8 | +2.1% | 2,664,100 |
| 2024/02/15 | 961.4 | 969.8 | 958.8 | 962.1 | +4.2 | +0.4% | 2,147,500 |
| 2024/02/14 | 977 | 978.2 | 953.4 | 957.9 | -25.1 | -2.6% | 3,290,500 |
| 2024/02/13 | 966 | 983.5 | 964.8 | 983 | +20.5 | +2.1% | 2,767,200 |
| 2024/02/09 | 973 | 979 | 962 | 962.5 | -17.1 | -1.7% | 3,081,300 |
| 2024/02/08 | 996 | 999.3 | 968.4 | 979.6 | -24.9 | -2.5% | 4,281,200 |
| 2024/02/07 | 985.1 | 1,004.5 | 984 | 1,004.5 | +14.3 | +1.4% | 1,993,500 |
| 2024/02/06 | 996 | 1,001 | 988.8 | 990.2 | -16.3 | -1.6% | 3,066,800 |
| 2024/02/05 | 980.5 | 1,010 | 978.8 | 1,006.5 | +28.7 | +2.9% | 3,578,000 |
| 2024/02/02 | 980 | 988.1 | 961.6 | 977.8 | -0.2 | ±0% | 3,755,500 |
| 2024/02/01 | 1,003 | 1,019.5 | 972.7 | 978 | -9.7 | -1% | 7,082,800 |
| 2024/01/31 | 990 | 999.3 | 974.9 | 987.7 | +3 | +0.3% | 2,558,400 |
| 2024/01/30 | 989.5 | 989.5 | 980.5 | 984.7 | -2.3 | -0.2% | 1,303,700 |
| 2024/01/29 | 969 | 991 | 969 | 987 | +20.6 | +2.1% | 2,369,400 |
| 2024/01/26 | 987 | 987.4 | 966.4 | 966.4 | -20 | -2% | 1,884,800 |
| 2024/01/25 | 975 | 986.4 | 966.6 | 986.4 | +11.6 | +1.2% | 1,371,900 |
| 2024/01/24 | 976.6 | 982.5 | 965.8 | 974.8 | -8.2 | -0.8% | 2,232,600 |
| 2024/01/23 | 983 | 991.8 | 977.6 | 983 | -9 | -0.9% | 2,667,200 |
| 2024/01/22 | 978 | 992 | 972.5 | 992 | +18 | +1.8% | 2,274,600 |
| 2024/01/19 | 975.2 | 975.2 | 961.6 | 974 | -3.8 | -0.4% | 2,735,900 |
| 2024/01/18 | 977.1 | 990.1 | 974.4 | 977.8 | -0.4 | ±0% | 2,130,800 |
| 2024/01/17 | 992 | 1,007.5 | 977.7 | 978.2 | -20.4 | -2% | 3,574,300 |
| 2024/01/16 | 1,001 | 1,008 | 983.9 | 998.6 | -1.3 | -0.1% | 2,132,100 |
| 2024/01/15 | 968 | 999.9 | 967.5 | 999.9 | +29.4 | +3% | 2,656,300 |
| 2024/01/12 | 984.1 | 989.1 | 969.7 | 970.5 | -14.7 | -1.5% | 1,834,000 |
| 2024/01/11 | 968.8 | 994.6 | 968.3 | 985.2 | +11.9 | +1.2% | 2,552,100 |
| 2024/01/10 | 995.5 | 1,005 | 969.8 | 973.3 | -25.1 | -2.5% | 5,155,000 |
| 2024/01/09 | 1,003.5 | 1,014.5 | 991.2 | 998.4 | -9.6 | -1% | 2,503,100 |
| 2024/01/05 | 993.7 | 1,009 | 981.4 | 1,008 | +26.6 | +2.7% | 2,381,800 |
| 2024/01/04 | 940 | 983.5 | 935.2 | 981.4 | +22.5 | +2.3% | 2,635,900 |
| 2023/12/29 | 946 | 958.9 | 944 | 958.9 | +12.9 | +1.4% | 1,572,500 |
| 2023/12/28 | 943.1 | 947.1 | 938.8 | 946 | -5.5 | -0.6% | 1,337,700 |
351～
400
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 | 115,800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 | 152,500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
