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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,888 | 1,902 | 1,882 | 1,900 | +8 | +0.4% | 692,700 |
| 2010/06/16 | 1,875 | 1,893 | 1,869 | 1,892 | +24 | +1.3% | 913,200 |
| 2010/06/15 | 1,871 | 1,876 | 1,861 | 1,868 | -12 | -0.6% | 1,339,000 |
| 2010/06/14 | 1,878 | 1,891 | 1,870 | 1,880 | +17 | +0.9% | 586,600 |
| 2010/06/11 | 1,870 | 1,875 | 1,858 | 1,863 | -4 | -0.2% | 1,321,600 |
| 2010/06/10 | 1,876 | 1,883 | 1,864 | 1,867 | +2 | +0.1% | 708,800 |
| 2010/06/09 | 1,846 | 1,876 | 1,841 | 1,865 | +5 | +0.3% | 675,300 |
| 2010/06/08 | 1,850 | 1,868 | 1,841 | 1,860 | +11 | +0.6% | 582,700 |
| 2010/06/07 | 1,843 | 1,858 | 1,841 | 1,849 | -7 | -0.4% | 827,900 |
| 2010/06/04 | 1,873 | 1,873 | 1,852 | 1,856 | -10 | -0.5% | 918,900 |
| 2010/06/03 | 1,863 | 1,870 | 1,848 | 1,866 | +1 | +0.1% | 783,200 |
| 2010/06/02 | 1,846 | 1,879 | 1,843 | 1,865 | +9 | +0.5% | 1,230,000 |
| 2010/06/01 | 1,812 | 1,861 | 1,805 | 1,856 | +51 | +2.8% | 1,273,100 |
| 2010/05/31 | 1,802 | 1,819 | 1,801 | 1,805 | +5 | +0.3% | 1,009,500 |
| 2010/05/28 | 1,803 | 1,819 | 1,795 | 1,800 | +3 | +0.2% | 1,522,500 |
| 2010/05/27 | 1,816 | 1,827 | 1,796 | 1,797 | -18 | -1% | 1,430,700 |
| 2010/05/26 | 1,804 | 1,848 | 1,802 | 1,815 | -17 | -0.9% | 1,427,200 |
| 2010/05/25 | 1,797 | 1,832 | 1,794 | 1,832 | +27 | +1.5% | 1,160,100 |
| 2010/05/24 | 1,805 | 1,836 | 1,796 | 1,805 | -4 | -0.2% | 1,241,000 |
| 2010/05/21 | 1,834 | 1,868 | 1,801 | 1,809 | -39 | -2.1% | 1,728,900 |
| 2010/05/20 | 1,843 | 1,856 | 1,834 | 1,848 | -5 | -0.3% | 999,000 |
| 2010/05/19 | 1,857 | 1,874 | 1,844 | 1,853 | -3 | -0.2% | 1,215,000 |
| 2010/05/18 | 1,855 | 1,867 | 1,839 | 1,856 | -3 | -0.2% | 1,138,000 |
| 2010/05/17 | 1,836 | 1,860 | 1,827 | 1,859 | +17 | +0.9% | 1,380,400 |
| 2010/05/14 | 1,855 | 1,858 | 1,833 | 1,842 | -20 | -1.1% | 1,334,800 |
| 2010/05/13 | 1,878 | 1,884 | 1,860 | 1,862 | -8 | -0.4% | 828,200 |
| 2010/05/12 | 1,860 | 1,877 | 1,846 | 1,870 | +12 | +0.6% | 892,300 |
| 2010/05/11 | 1,877 | 1,886 | 1,853 | 1,858 | -17 | -0.9% | 1,672,100 |
| 2010/05/10 | 1,850 | 1,883 | 1,829 | 1,875 | +18 | +1% | 1,387,200 |
| 2010/05/07 | 1,868 | 1,875 | 1,850 | 1,857 | -39 | -2.1% | 1,783,500 |
| 2010/05/06 | 1,916 | 1,916 | 1,874 | 1,896 | -19 | -1% | 1,856,400 |
| 2010/04/30 | 1,896 | 1,920 | 1,895 | 1,915 | +27 | +1.4% | 1,153,800 |
| 2010/04/28 | 1,905 | 1,908 | 1,885 | 1,888 | -26 | -1.4% | 1,027,000 |
| 2010/04/27 | 1,917 | 1,921 | 1,906 | 1,914 | -11 | -0.6% | 727,300 |
| 2010/04/26 | 1,921 | 1,931 | 1,915 | 1,925 | +4 | +0.2% | 722,900 |
| 2010/04/23 | 1,906 | 1,933 | 1,902 | 1,921 | +3 | +0.2% | 1,152,900 |
| 2010/04/22 | 1,936 | 1,936 | 1,902 | 1,918 | -22 | -1.1% | 1,124,900 |
| 2010/04/21 | 1,924 | 1,944 | 1,916 | 1,940 | +16 | +0.8% | 998,600 |
| 2010/04/20 | 1,918 | 1,927 | 1,906 | 1,924 | +17 | +0.9% | 590,200 |
| 2010/04/19 | 1,930 | 1,937 | 1,906 | 1,907 | -22 | -1.1% | 1,073,900 |
| 2010/04/16 | 1,923 | 1,935 | 1,919 | 1,929 | +9 | +0.5% | 1,247,800 |
| 2010/04/15 | 1,908 | 1,928 | 1,903 | 1,920 | +22 | +1.2% | 1,112,200 |
| 2010/04/14 | 1,909 | 1,917 | 1,898 | 1,898 | -12 | -0.6% | 846,100 |
| 2010/04/13 | 1,919 | 1,923 | 1,900 | 1,910 | -13 | -0.7% | 817,700 |
| 2010/04/12 | 1,925 | 1,932 | 1,923 | 1,923 | +1 | +0.1% | 625,400 |
| 2010/04/09 | 1,935 | 1,940 | 1,920 | 1,922 | -18 | -0.9% | 894,900 |
| 2010/04/08 | 1,942 | 1,950 | 1,936 | 1,940 | -7 | -0.4% | 656,700 |
| 2010/04/07 | 1,957 | 1,962 | 1,942 | 1,947 | -2 | -0.1% | 784,900 |
| 2010/04/06 | 1,939 | 1,950 | 1,930 | 1,949 | +10 | +0.5% | 776,400 |
| 2010/04/05 | 1,961 | 1,967 | 1,931 | 1,939 | -21 | -1.1% | 811,900 |
3401～
3450
件表示中 / 3452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 | 127,100円 | +0.4% | -34.9% | 2.36% | 4.89倍 | 0.77倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| 東ガス | 351,100円 | -0.9% | -51.4% | 1.99% | 17.51倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 九州電 | 160,000円 | +2.8% | -53.8% | 3.13% | 10.20倍 | 1.10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 | 254,200円 | -8.2% | -47.7% | 3.93% | 11.07倍 | 0.38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 | 403,000円 | +1.1% | -33.8% | 1.99% | 20.08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
