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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 1,479 | 1,512 | 1,476 | 1,504 | +13 | +0.9% | 856,500 |
| 2018/12/04 | 1,509 | 1,514 | 1,491 | 1,491 | -18 | -1.2% | 761,800 |
| 2018/12/03 | 1,504 | 1,515 | 1,498 | 1,509 | +25 | +1.7% | 1,045,000 |
| 2018/11/30 | 1,481 | 1,495 | 1,475 | 1,484 | -20 | -1.3% | 3,119,500 |
| 2018/11/29 | 1,510 | 1,524 | 1,504 | 1,504 | -6 | -0.4% | 1,081,300 |
| 2018/11/28 | 1,532 | 1,532 | 1,501 | 1,510 | -23 | -1.5% | 1,260,200 |
| 2018/11/27 | 1,526 | 1,534 | 1,513 | 1,533 | -3 | -0.2% | 1,046,700 |
| 2018/11/26 | 1,529 | 1,545 | 1,515 | 1,536 | +32 | +2.1% | 1,348,200 |
| 2018/11/22 | 1,480 | 1,507 | 1,475 | 1,504 | +13 | +0.9% | 1,411,600 |
| 2018/11/21 | 1,493 | 1,512 | 1,484 | 1,491 | -27 | -1.8% | 1,714,000 |
| 2018/11/20 | 1,500 | 1,521 | 1,489 | 1,518 | +12 | +0.8% | 1,103,300 |
| 2018/11/19 | 1,485 | 1,508 | 1,475 | 1,506 | +4 | +0.3% | 1,339,500 |
| 2018/11/16 | 1,502 | 1,520 | 1,499 | 1,502 | -13 | -0.9% | 1,154,700 |
| 2018/11/15 | 1,488 | 1,515 | 1,482 | 1,515 | +23 | +1.5% | 1,166,100 |
| 2018/11/14 | 1,440 | 1,495 | 1,440 | 1,492 | +55 | +3.8% | 1,520,700 |
| 2018/11/13 | 1,447 | 1,449 | 1,427 | 1,437 | -10 | -0.7% | 1,025,200 |
| 2018/11/12 | 1,443 | 1,450 | 1,435 | 1,447 | -1 | -0.1% | 572,700 |
| 2018/11/09 | 1,449 | 1,463 | 1,443 | 1,448 | +1 | +0.1% | 978,200 |
| 2018/11/08 | 1,426 | 1,449 | 1,422 | 1,447 | +48 | +3.4% | 1,059,900 |
| 2018/11/07 | 1,420 | 1,427 | 1,395 | 1,399 | -26 | -1.8% | 1,198,100 |
| 2018/11/06 | 1,425 | 1,438 | 1,424 | 1,425 | +10 | +0.7% | 616,900 |
| 2018/11/05 | 1,420 | 1,422 | 1,408 | 1,415 | -11 | -0.8% | 885,700 |
| 2018/11/02 | 1,448 | 1,450 | 1,412 | 1,426 | -12 | -0.8% | 1,429,000 |
| 2018/11/01 | 1,408 | 1,439 | 1,401 | 1,438 | +10 | +0.7% | 1,708,700 |
| 2018/10/31 | 1,448 | 1,455 | 1,421 | 1,428 | -15 | -1% | 1,678,300 |
| 2018/10/30 | 1,433 | 1,455 | 1,431 | 1,443 | +13 | +0.9% | 1,743,200 |
| 2018/10/29 | 1,433 | 1,446 | 1,422 | 1,430 | +17 | +1.2% | 1,274,900 |
| 2018/10/26 | 1,400 | 1,420 | 1,392 | 1,413 | -21 | -1.5% | 2,227,500 |
| 2018/10/25 | 1,445 | 1,459 | 1,429 | 1,434 | -33 | -2.2% | 1,545,100 |
| 2018/10/24 | 1,468 | 1,480 | 1,459 | 1,467 | +13 | +0.9% | 1,312,900 |
| 2018/10/23 | 1,484 | 1,486 | 1,450 | 1,454 | -55 | -3.6% | 1,348,700 |
| 2018/10/22 | 1,506 | 1,517 | 1,498 | 1,509 | +3 | +0.2% | 801,700 |
| 2018/10/19 | 1,502 | 1,516 | 1,498 | 1,506 | +6 | +0.4% | 958,400 |
| 2018/10/18 | 1,504 | 1,509 | 1,489 | 1,500 | +4 | +0.3% | 812,100 |
| 2018/10/17 | 1,478 | 1,500 | 1,476 | 1,496 | +26 | +1.8% | 660,900 |
| 2018/10/16 | 1,462 | 1,471 | 1,454 | 1,470 | +3 | +0.2% | 1,113,500 |
| 2018/10/15 | 1,468 | 1,479 | 1,456 | 1,467 | -22 | -1.5% | 1,108,000 |
| 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 |
1601～
1650
件表示中 / 3732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 | 106,700円 | -7.4% | -26.0% | 3.75% | 3.95倍 | 0.53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 | 52,800円 | -0.2% | +6.1% | 0.00% | 3.68倍 | 0.28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 | 128,600円 | -4.5% | -17.8% | 3.89% | 5.32倍 | 0.76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 | 247,800円 | -8.0% | -15.1% | 4.04% | 5.09倍 | 0.34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 | 416,000円 | -7.0% | -7.4% | 2.16% | 16.04倍 | 0.86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
