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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,457 | 1,479 | 1,453 | 1,478 | +20 | +1.4% | 1,029,900 |
| 2018/01/23 | 1,450 | 1,465 | 1,450 | 1,458 | +10 | +0.7% | 865,800 |
| 2018/01/22 | 1,450 | 1,452 | 1,438 | 1,448 | -8 | -0.5% | 871,700 |
| 2018/01/19 | 1,457 | 1,458 | 1,445 | 1,456 | -4 | -0.3% | 914,000 |
| 2018/01/18 | 1,501 | 1,503 | 1,458 | 1,460 | -30 | -2% | 1,284,300 |
| 2018/01/17 | 1,474 | 1,492 | 1,473 | 1,490 | +6 | +0.4% | 963,600 |
| 2018/01/16 | 1,478 | 1,491 | 1,477 | 1,484 | ±0 | ±0% | 981,800 |
| 2018/01/15 | 1,488 | 1,493 | 1,480 | 1,484 | +3 | +0.2% | 810,300 |
| 2018/01/12 | 1,503 | 1,507 | 1,473 | 1,481 | -25 | -1.7% | 1,420,600 |
| 2018/01/11 | 1,492 | 1,507 | 1,482 | 1,506 | -1 | -0.1% | 1,347,300 |
| 2018/01/10 | 1,493 | 1,516 | 1,493 | 1,507 | +6 | +0.4% | 1,562,300 |
| 2018/01/09 | 1,489 | 1,501 | 1,484 | 1,501 | +18 | +1.2% | 1,402,300 |
| 2018/01/05 | 1,472 | 1,483 | 1,465 | 1,483 | +23 | +1.6% | 1,052,900 |
| 2018/01/04 | 1,454 | 1,467 | 1,450 | 1,460 | +19 | +1.3% | 1,169,900 |
| 2017/12/29 | 1,442 | 1,444 | 1,432 | 1,441 | +2 | +0.1% | 568,900 |
| 2017/12/28 | 1,431 | 1,444 | 1,430 | 1,439 | +5 | +0.3% | 629,200 |
| 2017/12/27 | 1,429 | 1,436 | 1,427 | 1,434 | ±0 | ±0% | 382,500 |
| 2017/12/26 | 1,446 | 1,448 | 1,433 | 1,434 | -3 | -0.2% | 522,100 |
| 2017/12/25 | 1,435 | 1,440 | 1,428 | 1,437 | +7 | +0.5% | 613,200 |
| 2017/12/22 | 1,443 | 1,455 | 1,426 | 1,430 | -12 | -0.8% | 987,000 |
| 2017/12/21 | 1,436 | 1,448 | 1,432 | 1,442 | +6 | +0.4% | 1,016,700 |
| 2017/12/20 | 1,456 | 1,460 | 1,435 | 1,436 | -15 | -1% | 1,117,500 |
| 2017/12/19 | 1,451 | 1,458 | 1,443 | 1,451 | -3 | -0.2% | 737,800 |
| 2017/12/18 | 1,463 | 1,463 | 1,449 | 1,454 | -1 | -0.1% | 1,038,300 |
| 2017/12/15 | 1,474 | 1,478 | 1,451 | 1,455 | -26 | -1.8% | 1,528,900 |
| 2017/12/14 | 1,478 | 1,497 | 1,477 | 1,481 | +4 | +0.3% | 1,099,800 |
| 2017/12/13 | 1,499 | 1,503 | 1,474 | 1,477 | -24 | -1.6% | 1,411,200 |
| 2017/12/12 | 1,501 | 1,507 | 1,492 | 1,501 | +2 | +0.1% | 1,013,300 |
| 2017/12/11 | 1,496 | 1,501 | 1,485 | 1,499 | +5 | +0.3% | 1,322,900 |
| 2017/12/08 | 1,465 | 1,504 | 1,465 | 1,494 | +2 | +0.1% | 1,426,500 |
| 2017/12/07 | 1,498 | 1,505 | 1,483 | 1,492 | ±0 | ±0% | 1,281,300 |
| 2017/12/06 | 1,489 | 1,502 | 1,484 | 1,492 | -15 | -1% | 1,195,700 |
| 2017/12/05 | 1,478 | 1,509 | 1,477 | 1,507 | +25 | +1.7% | 731,400 |
| 2017/12/04 | 1,502 | 1,505 | 1,479 | 1,482 | -9 | -0.6% | 889,900 |
| 2017/12/01 | 1,494 | 1,502 | 1,483 | 1,491 | +9 | +0.6% | 1,486,300 |
| 2017/11/30 | 1,467 | 1,486 | 1,456 | 1,482 | +16 | +1.1% | 2,969,500 |
| 2017/11/29 | 1,452 | 1,471 | 1,446 | 1,466 | +18 | +1.2% | 1,073,400 |
| 2017/11/28 | 1,426 | 1,453 | 1,426 | 1,448 | +21 | +1.5% | 1,126,200 |
| 2017/11/27 | 1,438 | 1,438 | 1,424 | 1,427 | -7 | -0.5% | 1,039,200 |
| 2017/11/24 | 1,443 | 1,461 | 1,433 | 1,434 | -18 | -1.2% | 1,662,200 |
| 2017/11/22 | 1,445 | 1,454 | 1,428 | 1,452 | +5 | +0.3% | 1,417,100 |
| 2017/11/21 | 1,446 | 1,454 | 1,439 | 1,447 | +2 | +0.1% | 900,200 |
| 2017/11/20 | 1,450 | 1,452 | 1,438 | 1,445 | -12 | -0.8% | 798,300 |
| 2017/11/17 | 1,492 | 1,493 | 1,450 | 1,457 | -22 | -1.5% | 1,522,900 |
| 2017/11/16 | 1,474 | 1,485 | 1,462 | 1,479 | +14 | +1% | 1,323,300 |
| 2017/11/15 | 1,480 | 1,491 | 1,461 | 1,465 | -19 | -1.3% | 1,950,700 |
| 2017/11/14 | 1,494 | 1,498 | 1,481 | 1,484 | -19 | -1.3% | 1,401,000 |
| 2017/11/13 | 1,516 | 1,523 | 1,503 | 1,503 | -11 | -0.7% | 831,900 |
| 2017/11/10 | 1,513 | 1,529 | 1,502 | 1,514 | -29 | -1.9% | 1,505,900 |
| 2017/11/09 | 1,555 | 1,582 | 1,533 | 1,543 | -9 | -0.6% | 1,785,800 |
1851～
1900
件表示中 / 3767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 | 115,700円 | -7.4% | -26.0% | 3.46% | 4.29倍 | 0.59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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.22倍 | 0.43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 | 153,800円 | -4.5% | -17.8% | 3.25% | 6.37倍 | 0.91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 | 285,700円 | -8.0% | -15.1% | 3.50% | 5.87倍 | 0.39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 | 458,500円 | -7.0% | -7.4% | 1.96% | 17.45倍 | 0.97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
