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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,498 | 1,513 | 1,495 | 1,506 | +8 | +0.5% | 667,600 |
| 2017/08/24 | 1,507 | 1,519 | 1,498 | 1,498 | -18 | -1.2% | 690,000 |
| 2017/08/23 | 1,530 | 1,530 | 1,512 | 1,516 | +6 | +0.4% | 921,600 |
| 2017/08/22 | 1,522 | 1,528 | 1,509 | 1,510 | -9 | -0.6% | 483,300 |
| 2017/08/21 | 1,508 | 1,520 | 1,505 | 1,519 | +20 | +1.3% | 619,000 |
| 2017/08/18 | 1,506 | 1,506 | 1,485 | 1,499 | -21 | -1.4% | 947,700 |
| 2017/08/17 | 1,497 | 1,524 | 1,492 | 1,520 | +21 | +1.4% | 823,600 |
| 2017/08/16 | 1,490 | 1,516 | 1,489 | 1,499 | +12 | +0.8% | 921,700 |
| 2017/08/15 | 1,497 | 1,505 | 1,487 | 1,487 | ±0 | ±0% | 1,030,200 |
| 2017/08/14 | 1,490 | 1,504 | 1,483 | 1,487 | -17 | -1.1% | 1,043,600 |
| 2017/08/10 | 1,511 | 1,511 | 1,497 | 1,504 | -11 | -0.7% | 1,241,000 |
| 2017/08/09 | 1,528 | 1,537 | 1,502 | 1,515 | -15 | -1% | 900,000 |
| 2017/08/08 | 1,527 | 1,534 | 1,521 | 1,530 | +7 | +0.5% | 592,400 |
| 2017/08/07 | 1,527 | 1,533 | 1,520 | 1,523 | +6 | +0.4% | 648,400 |
| 2017/08/04 | 1,524 | 1,525 | 1,516 | 1,517 | -8 | -0.5% | 554,700 |
| 2017/08/03 | 1,515 | 1,530 | 1,510 | 1,525 | +16 | +1.1% | 699,700 |
| 2017/08/02 | 1,535 | 1,538 | 1,506 | 1,509 | -23 | -1.5% | 839,000 |
| 2017/08/01 | 1,506 | 1,534 | 1,499 | 1,532 | +30 | +2% | 945,600 |
| 2017/07/31 | 1,516 | 1,517 | 1,499 | 1,502 | -30 | -2% | 1,385,600 |
| 2017/07/28 | 1,492 | 1,534 | 1,492 | 1,532 | +20 | +1.3% | 1,319,800 |
| 2017/07/27 | 1,494 | 1,526 | 1,488 | 1,512 | +27 | +1.8% | 1,262,000 |
| 2017/07/26 | 1,490 | 1,498 | 1,483 | 1,485 | -5 | -0.3% | 1,018,900 |
| 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 |
1951～
2000
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 | 118,800円 | -7.4% | -26.0% | 3.37% | 4.40倍 | 0.61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 | 76,900円 | -0.2% | +6.1% | 0.00% | 5.36倍 | 0.44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 | 156,500円 | -4.5% | -17.8% | 3.19% | 6.48倍 | 0.93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 | 288,700円 | -8.0% | -15.1% | 3.46% | 5.93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 | 460,400円 | -7.0% | -7.4% | 1.95% | 17.52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
