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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,505 | 1,506 | 1,479 | 1,489 | -22 | -1.5% | 1,202,500 |
| 2018/10/11 | 1,500 | 1,519 | 1,494 | 1,511 | -22 | -1.4% | 1,359,200 |
| 2018/10/10 | 1,525 | 1,541 | 1,523 | 1,533 | +1 | +0.1% | 853,200 |
| 2018/10/09 | 1,545 | 1,553 | 1,526 | 1,532 | -20 | -1.3% | 967,700 |
| 2018/10/05 | 1,542 | 1,559 | 1,541 | 1,552 | +16 | +1% | 931,900 |
| 2018/10/04 | 1,542 | 1,546 | 1,532 | 1,536 | +6 | +0.4% | 854,700 |
| 2018/10/03 | 1,546 | 1,557 | 1,529 | 1,530 | -9 | -0.6% | 1,232,100 |
| 2018/10/02 | 1,542 | 1,546 | 1,534 | 1,539 | +5 | +0.3% | 906,700 |
| 2018/10/01 | 1,533 | 1,548 | 1,526 | 1,534 | -8 | -0.5% | 808,000 |
| 2018/09/28 | 1,511 | 1,550 | 1,504 | 1,542 | +48 | +3.2% | 2,073,200 |
| 2018/09/27 | 1,498 | 1,512 | 1,486 | 1,494 | -16 | -1.1% | 1,302,900 |
| 2018/09/26 | 1,512 | 1,520 | 1,490 | 1,510 | -30 | -1.9% | 1,401,800 |
| 2018/09/25 | 1,535 | 1,545 | 1,530 | 1,540 | +13 | +0.9% | 1,687,200 |
| 2018/09/21 | 1,517 | 1,532 | 1,507 | 1,527 | +15 | +1% | 1,838,700 |
| 2018/09/20 | 1,513 | 1,523 | 1,503 | 1,512 | ±0 | ±0% | 905,600 |
| 2018/09/19 | 1,510 | 1,518 | 1,504 | 1,512 | +9 | +0.6% | 1,334,600 |
| 2018/09/18 | 1,452 | 1,507 | 1,445 | 1,503 | +52 | +3.6% | 1,588,000 |
| 2018/09/14 | 1,459 | 1,462 | 1,446 | 1,451 | +3 | +0.2% | 1,297,200 |
| 2018/09/13 | 1,444 | 1,470 | 1,440 | 1,448 | +9 | +0.6% | 1,341,200 |
| 2018/09/12 | 1,435 | 1,442 | 1,421 | 1,439 | +7 | +0.5% | 995,100 |
| 2018/09/11 | 1,418 | 1,434 | 1,415 | 1,432 | +14 | +1% | 828,300 |
| 2018/09/10 | 1,410 | 1,425 | 1,409 | 1,418 | +2 | +0.1% | 829,800 |
| 2018/09/07 | 1,374 | 1,417 | 1,373 | 1,416 | +39 | +2.8% | 977,100 |
| 2018/09/06 | 1,386 | 1,388 | 1,373 | 1,377 | -11 | -0.8% | 900,500 |
| 2018/09/05 | 1,392 | 1,398 | 1,380 | 1,388 | -11 | -0.8% | 1,040,800 |
| 2018/09/04 | 1,405 | 1,406 | 1,395 | 1,399 | +1 | +0.1% | 726,900 |
| 2018/09/03 | 1,394 | 1,408 | 1,389 | 1,398 | +4 | +0.3% | 667,800 |
| 2018/08/31 | 1,397 | 1,410 | 1,394 | 1,394 | -4 | -0.3% | 940,900 |
| 2018/08/30 | 1,417 | 1,417 | 1,397 | 1,398 | -18 | -1.3% | 1,124,600 |
| 2018/08/29 | 1,411 | 1,421 | 1,406 | 1,416 | +14 | +1% | 833,700 |
| 2018/08/28 | 1,406 | 1,419 | 1,402 | 1,402 | ±0 | ±0% | 722,000 |
| 2018/08/27 | 1,400 | 1,404 | 1,392 | 1,402 | +9 | +0.6% | 1,157,700 |
| 2018/08/24 | 1,406 | 1,413 | 1,388 | 1,393 | +3 | +0.2% | 729,100 |
| 2018/08/23 | 1,395 | 1,404 | 1,384 | 1,390 | -4 | -0.3% | 900,200 |
| 2018/08/22 | 1,390 | 1,398 | 1,387 | 1,394 | -8 | -0.6% | 828,700 |
| 2018/08/21 | 1,395 | 1,411 | 1,392 | 1,402 | +2 | +0.1% | 858,000 |
| 2018/08/20 | 1,408 | 1,412 | 1,394 | 1,400 | -9 | -0.6% | 774,900 |
| 2018/08/17 | 1,404 | 1,411 | 1,395 | 1,409 | -1 | -0.1% | 721,900 |
| 2018/08/16 | 1,396 | 1,411 | 1,384 | 1,410 | +4 | +0.3% | 876,000 |
| 2018/08/15 | 1,398 | 1,414 | 1,389 | 1,406 | +4 | +0.3% | 549,700 |
| 2018/08/14 | 1,377 | 1,402 | 1,377 | 1,402 | +30 | +2.2% | 785,000 |
| 2018/08/13 | 1,379 | 1,388 | 1,367 | 1,372 | -19 | -1.4% | 1,034,200 |
| 2018/08/10 | 1,390 | 1,398 | 1,381 | 1,391 | -4 | -0.3% | 754,200 |
| 2018/08/09 | 1,400 | 1,402 | 1,385 | 1,395 | -15 | -1.1% | 841,700 |
| 2018/08/08 | 1,409 | 1,427 | 1,408 | 1,410 | -8 | -0.6% | 768,700 |
| 2018/08/07 | 1,408 | 1,419 | 1,397 | 1,418 | +1 | +0.1% | 686,300 |
| 2018/08/06 | 1,420 | 1,429 | 1,412 | 1,417 | +9 | +0.6% | 834,500 |
| 2018/08/03 | 1,427 | 1,429 | 1,407 | 1,408 | -25 | -1.7% | 1,103,200 |
| 2018/08/02 | 1,434 | 1,447 | 1,427 | 1,433 | -3 | -0.2% | 1,183,000 |
| 2018/08/01 | 1,412 | 1,441 | 1,407 | 1,436 | +17 | +1.2% | 1,045,300 |
1601～
1650
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
