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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,430 | 1,440 | 1,415 | 1,415 | -5 | -0.4% | 1,154,200 |
| 2018/05/18 | 1,439 | 1,439 | 1,418 | 1,420 | -22 | -1.5% | 1,568,900 |
| 2018/05/17 | 1,454 | 1,458 | 1,430 | 1,442 | -21 | -1.4% | 1,454,200 |
| 2018/05/16 | 1,471 | 1,486 | 1,462 | 1,463 | -13 | -0.9% | 721,000 |
| 2018/05/15 | 1,464 | 1,486 | 1,460 | 1,476 | +1 | +0.1% | 878,400 |
| 2018/05/14 | 1,440 | 1,477 | 1,440 | 1,475 | +32 | +2.2% | 720,600 |
| 2018/05/11 | 1,437 | 1,449 | 1,431 | 1,443 | +5 | +0.3% | 773,900 |
| 2018/05/10 | 1,473 | 1,473 | 1,438 | 1,438 | -41 | -2.8% | 1,070,600 |
| 2018/05/09 | 1,506 | 1,510 | 1,474 | 1,479 | -32 | -2.1% | 1,653,800 |
| 2018/05/08 | 1,492 | 1,516 | 1,486 | 1,511 | +11 | +0.7% | 1,762,300 |
| 2018/05/07 | 1,461 | 1,502 | 1,449 | 1,500 | +55 | +3.8% | 2,125,100 |
| 2018/05/02 | 1,427 | 1,445 | 1,419 | 1,445 | +23 | +1.6% | 1,258,000 |
| 2018/05/01 | 1,416 | 1,440 | 1,412 | 1,422 | +11 | +0.8% | 1,855,600 |
| 2018/04/27 | 1,430 | 1,433 | 1,393 | 1,411 | -133 | -8.6% | 4,041,600 |
| 2018/04/26 | 1,520 | 1,547 | 1,518 | 1,544 | +24 | +1.6% | 1,763,500 |
| 2018/04/25 | 1,493 | 1,524 | 1,490 | 1,520 | +25 | +1.7% | 1,650,300 |
| 2018/04/24 | 1,486 | 1,500 | 1,476 | 1,495 | +27 | +1.8% | 1,820,900 |
| 2018/04/23 | 1,473 | 1,477 | 1,463 | 1,468 | -1 | -0.1% | 814,300 |
| 2018/04/20 | 1,478 | 1,479 | 1,463 | 1,469 | ±0 | ±0% | 1,039,900 |
| 2018/04/19 | 1,445 | 1,490 | 1,442 | 1,469 | +27 | +1.9% | 1,781,400 |
| 2018/04/18 | 1,435 | 1,446 | 1,434 | 1,442 | +4 | +0.3% | 995,900 |
| 2018/04/17 | 1,444 | 1,453 | 1,437 | 1,438 | -4 | -0.3% | 1,035,400 |
| 2018/04/16 | 1,424 | 1,446 | 1,422 | 1,442 | +14 | +1% | 711,800 |
| 2018/04/13 | 1,437 | 1,439 | 1,422 | 1,428 | -8 | -0.6% | 1,068,200 |
| 2018/04/12 | 1,441 | 1,448 | 1,433 | 1,436 | +5 | +0.3% | 1,167,900 |
| 2018/04/11 | 1,427 | 1,439 | 1,416 | 1,431 | -6 | -0.4% | 1,342,600 |
| 2018/04/10 | 1,425 | 1,445 | 1,421 | 1,437 | +2 | +0.1% | 1,216,900 |
| 2018/04/09 | 1,434 | 1,442 | 1,425 | 1,435 | +10 | +0.7% | 984,400 |
| 2018/04/06 | 1,419 | 1,438 | 1,414 | 1,425 | +3 | +0.2% | 1,056,800 |
| 2018/04/05 | 1,429 | 1,439 | 1,415 | 1,422 | +6 | +0.4% | 1,084,700 |
| 2018/04/04 | 1,416 | 1,424 | 1,403 | 1,416 | +5 | +0.4% | 831,400 |
| 2018/04/03 | 1,413 | 1,427 | 1,407 | 1,411 | -10 | -0.7% | 1,146,800 |
| 2018/04/02 | 1,420 | 1,435 | 1,416 | 1,421 | ±0 | ±0% | 687,600 |
| 2018/03/30 | 1,440 | 1,440 | 1,413 | 1,421 | -14 | -1% | 745,100 |
| 2018/03/29 | 1,430 | 1,436 | 1,413 | 1,435 | +15 | +1.1% | 1,594,200 |
| 2018/03/28 | 1,380 | 1,422 | 1,376 | 1,420 | +15 | +1.1% | 2,139,800 |
| 2018/03/27 | 1,363 | 1,405 | 1,352 | 1,405 | +36 | +2.6% | 1,596,700 |
| 2018/03/26 | 1,358 | 1,374 | 1,348 | 1,369 | -17 | -1.2% | 1,779,800 |
| 2018/03/23 | 1,384 | 1,408 | 1,379 | 1,386 | -23 | -1.6% | 1,680,100 |
| 2018/03/22 | 1,412 | 1,424 | 1,393 | 1,409 | -17 | -1.2% | 1,449,200 |
| 2018/03/20 | 1,400 | 1,429 | 1,395 | 1,426 | +16 | +1.1% | 1,864,900 |
| 2018/03/19 | 1,428 | 1,435 | 1,408 | 1,410 | -12 | -0.8% | 874,000 |
| 2018/03/16 | 1,429 | 1,433 | 1,416 | 1,422 | -10 | -0.7% | 2,324,800 |
| 2018/03/15 | 1,410 | 1,436 | 1,402 | 1,432 | +30 | +2.1% | 1,603,300 |
| 2018/03/14 | 1,393 | 1,411 | 1,388 | 1,402 | +11 | +0.8% | 1,014,700 |
| 2018/03/13 | 1,357 | 1,394 | 1,357 | 1,391 | +43 | +3.2% | 1,003,300 |
| 2018/03/12 | 1,348 | 1,351 | 1,337 | 1,348 | +15 | +1.1% | 722,800 |
| 2018/03/09 | 1,344 | 1,350 | 1,326 | 1,333 | -7 | -0.5% | 1,116,200 |
| 2018/03/08 | 1,358 | 1,361 | 1,335 | 1,340 | -10 | -0.7% | 652,100 |
| 2018/03/07 | 1,350 | 1,370 | 1,347 | 1,350 | -21 | -1.5% | 805,800 |
1701～
1750
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
