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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,530 | 1,555 | 1,528 | 1,552 | +28 | +1.8% | 1,600,200 |
| 2017/11/07 | 1,507 | 1,526 | 1,501 | 1,524 | +14 | +0.9% | 814,700 |
| 2017/11/06 | 1,503 | 1,521 | 1,501 | 1,510 | +1 | +0.1% | 847,600 |
| 2017/11/02 | 1,518 | 1,519 | 1,506 | 1,509 | -16 | -1% | 1,174,700 |
| 2017/11/01 | 1,489 | 1,531 | 1,484 | 1,525 | +43 | +2.9% | 1,506,600 |
| 2017/10/31 | 1,477 | 1,488 | 1,474 | 1,482 | +2 | +0.1% | 1,225,300 |
| 2017/10/30 | 1,486 | 1,490 | 1,476 | 1,480 | -10 | -0.7% | 2,553,600 |
| 2017/10/27 | 1,500 | 1,509 | 1,468 | 1,490 | -26 | -1.7% | 2,281,500 |
| 2017/10/26 | 1,522 | 1,526 | 1,511 | 1,516 | -6 | -0.4% | 825,400 |
| 2017/10/25 | 1,542 | 1,543 | 1,517 | 1,522 | -23 | -1.5% | 826,100 |
| 2017/10/24 | 1,518 | 1,546 | 1,517 | 1,545 | +28 | +1.8% | 1,050,300 |
| 2017/10/23 | 1,521 | 1,522 | 1,508 | 1,517 | +9 | +0.6% | 647,400 |
| 2017/10/20 | 1,505 | 1,512 | 1,499 | 1,508 | -6 | -0.4% | 916,100 |
| 2017/10/19 | 1,525 | 1,528 | 1,510 | 1,514 | -10 | -0.7% | 786,200 |
| 2017/10/18 | 1,519 | 1,527 | 1,511 | 1,524 | -1 | -0.1% | 972,100 |
| 2017/10/17 | 1,524 | 1,527 | 1,507 | 1,525 | +8 | +0.5% | 718,800 |
| 2017/10/16 | 1,500 | 1,524 | 1,497 | 1,517 | +15 | +1% | 937,900 |
| 2017/10/13 | 1,484 | 1,503 | 1,481 | 1,502 | +13 | +0.9% | 945,800 |
| 2017/10/12 | 1,477 | 1,493 | 1,468 | 1,489 | +8 | +0.5% | 1,023,400 |
| 2017/10/11 | 1,470 | 1,483 | 1,468 | 1,481 | +9 | +0.6% | 1,088,700 |
| 2017/10/10 | 1,475 | 1,477 | 1,466 | 1,472 | -2 | -0.1% | 1,293,500 |
| 2017/10/06 | 1,478 | 1,488 | 1,465 | 1,474 | -7 | -0.5% | 853,400 |
| 2017/10/05 | 1,475 | 1,494 | 1,473 | 1,481 | +14 | +1% | 1,398,300 |
| 2017/10/04 | 1,466 | 1,476 | 1,463 | 1,467 | +1 | +0.1% | 788,700 |
| 2017/10/03 | 1,443 | 1,467 | 1,436 | 1,466 | +31 | +2.2% | 1,151,400 |
| 2017/10/02 | 1,434 | 1,442 | 1,428 | 1,435 | +4 | +0.3% | 852,800 |
| 2017/09/29 | 1,431 | 1,438 | 1,420 | 1,431 | -5 | -0.3% | 1,261,500 |
| 2017/09/28 | 1,472 | 1,474 | 1,428 | 1,436 | -34 | -2.3% | 1,557,000 |
| 2017/09/27 | 1,498 | 1,498 | 1,467 | 1,470 | -36 | -2.4% | 868,100 |
| 2017/09/26 | 1,504 | 1,515 | 1,501 | 1,506 | +4 | +0.3% | 913,900 |
| 2017/09/25 | 1,505 | 1,508 | 1,488 | 1,502 | ±0 | ±0% | 719,700 |
| 2017/09/22 | 1,492 | 1,503 | 1,486 | 1,502 | +12 | +0.8% | 979,100 |
| 2017/09/21 | 1,493 | 1,496 | 1,486 | 1,490 | +1 | +0.1% | 901,700 |
| 2017/09/20 | 1,485 | 1,494 | 1,484 | 1,489 | -5 | -0.3% | 960,000 |
| 2017/09/19 | 1,502 | 1,504 | 1,486 | 1,494 | +1 | +0.1% | 1,161,300 |
| 2017/09/15 | 1,499 | 1,512 | 1,491 | 1,493 | -7 | -0.5% | 1,568,900 |
| 2017/09/14 | 1,501 | 1,514 | 1,500 | 1,500 | +2 | +0.1% | 879,900 |
| 2017/09/13 | 1,494 | 1,505 | 1,489 | 1,498 | +3 | +0.2% | 888,200 |
| 2017/09/12 | 1,514 | 1,515 | 1,495 | 1,495 | -10 | -0.7% | 1,061,600 |
| 2017/09/11 | 1,516 | 1,523 | 1,503 | 1,505 | +12 | +0.8% | 717,700 |
| 2017/09/08 | 1,507 | 1,514 | 1,492 | 1,493 | -18 | -1.2% | 1,154,300 |
| 2017/09/07 | 1,495 | 1,522 | 1,491 | 1,511 | +21 | +1.4% | 1,579,700 |
| 2017/09/06 | 1,472 | 1,492 | 1,470 | 1,490 | +15 | +1% | 899,700 |
| 2017/09/05 | 1,488 | 1,495 | 1,470 | 1,475 | -9 | -0.6% | 894,300 |
| 2017/09/04 | 1,495 | 1,509 | 1,479 | 1,484 | -16 | -1.1% | 808,600 |
| 2017/09/01 | 1,513 | 1,513 | 1,493 | 1,500 | -4 | -0.3% | 706,700 |
| 2017/08/31 | 1,512 | 1,524 | 1,503 | 1,504 | -18 | -1.2% | 1,168,100 |
| 2017/08/30 | 1,507 | 1,527 | 1,503 | 1,522 | +25 | +1.7% | 1,153,900 |
| 2017/08/29 | 1,493 | 1,505 | 1,490 | 1,497 | -11 | -0.7% | 742,200 |
| 2017/08/28 | 1,514 | 1,519 | 1,495 | 1,508 | +2 | +0.1% | 674,800 |
1901～
1950
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
