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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,493 | 1,502 | 1,488 | 1,490 | -5 | -0.3% | 568,900 |
| 2017/07/24 | 1,493 | 1,499 | 1,485 | 1,495 | -7 | -0.5% | 728,700 |
| 2017/07/21 | 1,496 | 1,506 | 1,495 | 1,502 | +1 | +0.1% | 816,500 |
| 2017/07/20 | 1,493 | 1,506 | 1,486 | 1,501 | +4 | +0.3% | 1,292,700 |
| 2017/07/19 | 1,480 | 1,502 | 1,477 | 1,497 | +7 | +0.5% | 1,080,100 |
| 2017/07/18 | 1,474 | 1,494 | 1,474 | 1,490 | +12 | +0.8% | 1,381,800 |
| 2017/07/14 | 1,477 | 1,484 | 1,474 | 1,478 | +1 | +0.1% | 1,263,500 |
| 2017/07/13 | 1,496 | 1,499 | 1,476 | 1,477 | -13 | -0.9% | 1,206,900 |
| 2017/07/12 | 1,497 | 1,502 | 1,486 | 1,490 | -11 | -0.7% | 1,515,000 |
| 2017/07/11 | 1,500 | 1,511 | 1,491 | 1,501 | -9 | -0.6% | 1,320,600 |
| 2017/07/10 | 1,506 | 1,521 | 1,501 | 1,510 | -4 | -0.3% | 1,178,500 |
| 2017/07/07 | 1,535 | 1,544 | 1,513 | 1,514 | -32 | -2.1% | 1,743,500 |
| 2017/07/06 | 1,537 | 1,557 | 1,537 | 1,546 | -2 | -0.1% | 1,088,400 |
| 2017/07/05 | 1,545 | 1,549 | 1,533 | 1,548 | -1 | -0.1% | 1,085,200 |
| 2017/07/04 | 1,556 | 1,560 | 1,546 | 1,549 | -9 | -0.6% | 749,700 |
| 2017/07/03 | 1,562 | 1,565 | 1,550 | 1,558 | +3 | +0.2% | 876,300 |
| 2017/06/30 | 1,574 | 1,578 | 1,551 | 1,555 | -23 | -1.5% | 1,560,900 |
| 2017/06/29 | 1,580 | 1,586 | 1,568 | 1,578 | +9 | +0.6% | 868,400 |
| 2017/06/28 | 1,563 | 1,581 | 1,558 | 1,569 | +2 | +0.1% | 879,000 |
| 2017/06/27 | 1,572 | 1,574 | 1,559 | 1,567 | ±0 | ±0% | 748,400 |
| 2017/06/26 | 1,560 | 1,575 | 1,557 | 1,567 | +7 | +0.4% | 829,200 |
| 2017/06/23 | 1,555 | 1,564 | 1,551 | 1,560 | ±0 | ±0% | 952,900 |
| 2017/06/22 | 1,576 | 1,576 | 1,557 | 1,560 | -16 | -1% | 987,500 |
| 2017/06/21 | 1,585 | 1,586 | 1,560 | 1,576 | -10 | -0.6% | 1,387,000 |
| 2017/06/20 | 1,593 | 1,594 | 1,579 | 1,586 | -3 | -0.2% | 1,328,800 |
| 2017/06/19 | 1,582 | 1,592 | 1,581 | 1,589 | +5 | +0.3% | 838,200 |
| 2017/06/16 | 1,610 | 1,613 | 1,578 | 1,584 | -23 | -1.4% | 2,669,500 |
| 2017/06/15 | 1,611 | 1,622 | 1,597 | 1,607 | -23 | -1.4% | 1,586,300 |
| 2017/06/14 | 1,621 | 1,636 | 1,617 | 1,630 | +14 | +0.9% | 951,400 |
| 2017/06/13 | 1,618 | 1,634 | 1,614 | 1,616 | -13 | -0.8% | 1,148,800 |
| 2017/06/12 | 1,616 | 1,633 | 1,615 | 1,629 | +11 | +0.7% | 905,100 |
| 2017/06/09 | 1,620 | 1,632 | 1,610 | 1,618 | -4 | -0.2% | 1,642,700 |
| 2017/06/08 | 1,661 | 1,661 | 1,622 | 1,622 | -41 | -2.5% | 1,384,100 |
| 2017/06/07 | 1,654 | 1,669 | 1,649 | 1,663 | +11 | +0.7% | 1,373,200 |
| 2017/06/06 | 1,664 | 1,671 | 1,649 | 1,652 | -23 | -1.4% | 1,582,400 |
| 2017/06/05 | 1,660 | 1,678 | 1,653 | 1,675 | +14 | +0.8% | 1,088,200 |
| 2017/06/02 | 1,657 | 1,666 | 1,650 | 1,661 | -1 | -0.1% | 1,722,800 |
| 2017/06/01 | 1,655 | 1,665 | 1,646 | 1,662 | +18 | +1.1% | 1,709,200 |
| 2017/05/31 | 1,642 | 1,648 | 1,633 | 1,644 | -4 | -0.2% | 1,704,600 |
| 2017/05/30 | 1,642 | 1,650 | 1,641 | 1,648 | +6 | +0.4% | 828,900 |
| 2017/05/29 | 1,631 | 1,649 | 1,625 | 1,642 | +10 | +0.6% | 633,500 |
| 2017/05/26 | 1,640 | 1,647 | 1,627 | 1,632 | -14 | -0.9% | 956,100 |
| 2017/05/25 | 1,602 | 1,646 | 1,598 | 1,646 | +33 | +2% | 1,094,200 |
| 2017/05/24 | 1,600 | 1,614 | 1,598 | 1,613 | +31 | +2% | 1,314,100 |
| 2017/05/23 | 1,589 | 1,596 | 1,578 | 1,582 | -6 | -0.4% | 891,200 |
| 2017/05/22 | 1,584 | 1,594 | 1,575 | 1,588 | +5 | +0.3% | 920,500 |
| 2017/05/19 | 1,594 | 1,594 | 1,578 | 1,583 | -21 | -1.3% | 1,446,200 |
| 2017/05/18 | 1,613 | 1,620 | 1,601 | 1,604 | -12 | -0.7% | 1,378,500 |
| 2017/05/17 | 1,607 | 1,619 | 1,604 | 1,616 | +5 | +0.3% | 1,299,300 |
| 2017/05/16 | 1,598 | 1,612 | 1,598 | 1,611 | +10 | +0.6% | 1,422,100 |
1901～
1950
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
