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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,435 | 1,438 | 1,419 | 1,419 | -20 | -1.4% | 1,428,100 |
| 2018/07/30 | 1,438 | 1,458 | 1,421 | 1,439 | +7 | +0.5% | 1,522,700 |
| 2018/07/27 | 1,425 | 1,433 | 1,417 | 1,432 | +12 | +0.8% | 1,002,100 |
| 2018/07/26 | 1,410 | 1,423 | 1,398 | 1,420 | +30 | +2.2% | 1,385,500 |
| 2018/07/25 | 1,394 | 1,406 | 1,388 | 1,390 | +16 | +1.2% | 1,085,600 |
| 2018/07/24 | 1,379 | 1,389 | 1,373 | 1,374 | -2 | -0.1% | 1,013,200 |
| 2018/07/23 | 1,370 | 1,386 | 1,363 | 1,376 | -2 | -0.1% | 823,800 |
| 2018/07/20 | 1,378 | 1,389 | 1,372 | 1,378 | +10 | +0.7% | 982,200 |
| 2018/07/19 | 1,388 | 1,390 | 1,366 | 1,368 | -19 | -1.4% | 631,700 |
| 2018/07/18 | 1,383 | 1,389 | 1,373 | 1,387 | +17 | +1.2% | 730,500 |
| 2018/07/17 | 1,348 | 1,379 | 1,347 | 1,370 | +39 | +2.9% | 1,271,700 |
| 2018/07/13 | 1,333 | 1,337 | 1,327 | 1,331 | ±0 | ±0% | 715,300 |
| 2018/07/12 | 1,341 | 1,351 | 1,330 | 1,331 | +8 | +0.6% | 936,200 |
| 2018/07/11 | 1,331 | 1,338 | 1,321 | 1,323 | -8 | -0.6% | 911,700 |
| 2018/07/10 | 1,351 | 1,358 | 1,331 | 1,331 | -32 | -2.3% | 1,069,000 |
| 2018/07/09 | 1,348 | 1,367 | 1,347 | 1,363 | +15 | +1.1% | 666,600 |
| 2018/07/06 | 1,326 | 1,355 | 1,325 | 1,348 | +22 | +1.7% | 891,900 |
| 2018/07/05 | 1,347 | 1,348 | 1,321 | 1,326 | -16 | -1.2% | 859,900 |
| 2018/07/04 | 1,326 | 1,345 | 1,326 | 1,342 | +16 | +1.2% | 771,000 |
| 2018/07/03 | 1,344 | 1,344 | 1,318 | 1,326 | -5 | -0.4% | 1,281,000 |
| 2018/07/02 | 1,353 | 1,359 | 1,331 | 1,331 | -22 | -1.6% | 977,300 |
| 2018/06/29 | 1,347 | 1,358 | 1,336 | 1,353 | +5 | +0.4% | 1,191,500 |
| 2018/06/28 | 1,361 | 1,365 | 1,341 | 1,348 | -8 | -0.6% | 936,800 |
| 2018/06/27 | 1,349 | 1,360 | 1,340 | 1,356 | -4 | -0.3% | 764,600 |
| 2018/06/26 | 1,335 | 1,363 | 1,331 | 1,360 | +27 | +2% | 949,600 |
| 2018/06/25 | 1,331 | 1,342 | 1,323 | 1,333 | +2 | +0.2% | 866,300 |
| 2018/06/22 | 1,330 | 1,333 | 1,319 | 1,331 | -2 | -0.2% | 982,900 |
| 2018/06/21 | 1,352 | 1,358 | 1,333 | 1,333 | -26 | -1.9% | 903,200 |
| 2018/06/20 | 1,340 | 1,362 | 1,330 | 1,359 | +27 | +2% | 1,283,600 |
| 2018/06/19 | 1,341 | 1,351 | 1,332 | 1,332 | -15 | -1.1% | 1,168,600 |
| 2018/06/18 | 1,371 | 1,374 | 1,346 | 1,347 | -27 | -2% | 793,100 |
| 2018/06/15 | 1,394 | 1,395 | 1,371 | 1,374 | -8 | -0.6% | 1,188,800 |
| 2018/06/14 | 1,394 | 1,400 | 1,377 | 1,382 | -13 | -0.9% | 610,700 |
| 2018/06/13 | 1,390 | 1,408 | 1,386 | 1,395 | +9 | +0.6% | 896,100 |
| 2018/06/12 | 1,348 | 1,389 | 1,347 | 1,386 | +24 | +1.8% | 1,516,800 |
| 2018/06/11 | 1,369 | 1,385 | 1,360 | 1,362 | -7 | -0.5% | 1,036,900 |
| 2018/06/08 | 1,366 | 1,384 | 1,365 | 1,369 | -1 | -0.1% | 1,645,300 |
| 2018/06/07 | 1,356 | 1,374 | 1,352 | 1,370 | +14 | +1% | 1,227,500 |
| 2018/06/06 | 1,350 | 1,366 | 1,347 | 1,356 | -5 | -0.4% | 910,800 |
| 2018/06/05 | 1,352 | 1,367 | 1,349 | 1,361 | +9 | +0.7% | 935,900 |
| 2018/06/04 | 1,353 | 1,381 | 1,349 | 1,352 | +4 | +0.3% | 1,584,200 |
| 2018/06/01 | 1,359 | 1,364 | 1,346 | 1,348 | -41 | -3% | 1,798,300 |
| 2018/05/31 | 1,398 | 1,400 | 1,375 | 1,389 | -3 | -0.2% | 3,066,000 |
| 2018/05/30 | 1,393 | 1,404 | 1,383 | 1,392 | -11 | -0.8% | 1,396,500 |
| 2018/05/29 | 1,401 | 1,413 | 1,391 | 1,403 | +13 | +0.9% | 1,098,400 |
| 2018/05/28 | 1,376 | 1,392 | 1,375 | 1,390 | +4 | +0.3% | 809,100 |
| 2018/05/25 | 1,390 | 1,403 | 1,381 | 1,386 | -17 | -1.2% | 1,453,200 |
| 2018/05/24 | 1,416 | 1,424 | 1,403 | 1,403 | -16 | -1.1% | 1,167,900 |
| 2018/05/23 | 1,437 | 1,444 | 1,417 | 1,419 | -1 | -0.1% | 1,372,500 |
| 2018/05/22 | 1,445 | 1,455 | 1,416 | 1,420 | +5 | +0.4% | 1,436,800 |
1651～
1700
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
