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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,452 | 1,467 | 1,442 | 1,442 | +5 | +0.3% | 1,526,500 |
| 2017/02/27 | 1,440 | 1,444 | 1,424 | 1,437 | -11 | -0.8% | 1,333,000 |
| 2017/02/24 | 1,453 | 1,462 | 1,448 | 1,448 | -10 | -0.7% | 1,268,600 |
| 2017/02/23 | 1,465 | 1,466 | 1,452 | 1,458 | -2 | -0.1% | 1,015,900 |
| 2017/02/22 | 1,465 | 1,470 | 1,456 | 1,460 | +1 | +0.1% | 1,156,800 |
| 2017/02/21 | 1,438 | 1,459 | 1,432 | 1,459 | +19 | +1.3% | 1,300,300 |
| 2017/02/20 | 1,418 | 1,442 | 1,411 | 1,440 | +20 | +1.4% | 1,165,500 |
| 2017/02/17 | 1,407 | 1,421 | 1,405 | 1,420 | +13 | +0.9% | 1,513,700 |
| 2017/02/16 | 1,428 | 1,429 | 1,399 | 1,407 | -13 | -0.9% | 935,200 |
| 2017/02/15 | 1,438 | 1,438 | 1,420 | 1,420 | -1 | -0.1% | 1,028,500 |
| 2017/02/14 | 1,436 | 1,438 | 1,418 | 1,421 | +7 | +0.5% | 1,229,200 |
| 2017/02/13 | 1,420 | 1,422 | 1,401 | 1,414 | +1 | +0.1% | 1,046,400 |
| 2017/02/10 | 1,402 | 1,413 | 1,395 | 1,413 | +25 | +1.8% | 1,358,600 |
| 2017/02/09 | 1,389 | 1,391 | 1,375 | 1,388 | -1 | -0.1% | 968,400 |
| 2017/02/08 | 1,395 | 1,398 | 1,379 | 1,389 | ±0 | ±0% | 618,100 |
| 2017/02/07 | 1,369 | 1,393 | 1,369 | 1,389 | +9 | +0.7% | 717,400 |
| 2017/02/06 | 1,386 | 1,394 | 1,371 | 1,380 | ±0 | ±0% | 791,500 |
| 2017/02/03 | 1,398 | 1,401 | 1,378 | 1,380 | -10 | -0.7% | 1,153,200 |
| 2017/02/02 | 1,426 | 1,426 | 1,386 | 1,390 | -24 | -1.7% | 1,392,400 |
| 2017/02/01 | 1,430 | 1,437 | 1,414 | 1,414 | +38 | +2.8% | 1,946,400 |
| 2017/01/31 | 1,379 | 1,390 | 1,370 | 1,376 | -13 | -0.9% | 1,380,400 |
| 2017/01/30 | 1,384 | 1,397 | 1,382 | 1,389 | -8 | -0.6% | 990,800 |
| 2017/01/27 | 1,411 | 1,417 | 1,394 | 1,397 | -7 | -0.5% | 1,144,400 |
| 2017/01/26 | 1,417 | 1,420 | 1,401 | 1,404 | +2 | +0.1% | 898,500 |
| 2017/01/25 | 1,414 | 1,421 | 1,396 | 1,402 | +10 | +0.7% | 974,300 |
| 2017/01/24 | 1,405 | 1,406 | 1,389 | 1,392 | -32 | -2.2% | 1,563,000 |
| 2017/01/23 | 1,435 | 1,436 | 1,422 | 1,424 | -26 | -1.8% | 1,171,800 |
| 2017/01/20 | 1,451 | 1,456 | 1,438 | 1,450 | -12 | -0.8% | 1,219,400 |
| 2017/01/19 | 1,460 | 1,484 | 1,459 | 1,462 | +20 | +1.4% | 1,897,700 |
| 2017/01/18 | 1,440 | 1,447 | 1,424 | 1,442 | +20 | +1.4% | 1,633,400 |
| 2017/01/17 | 1,435 | 1,444 | 1,417 | 1,422 | -12 | -0.8% | 1,273,400 |
| 2017/01/16 | 1,435 | 1,445 | 1,428 | 1,434 | -15 | -1% | 981,900 |
| 2017/01/13 | 1,429 | 1,453 | 1,429 | 1,449 | +27 | +1.9% | 1,462,900 |
| 2017/01/12 | 1,448 | 1,454 | 1,417 | 1,422 | -20 | -1.4% | 1,723,200 |
| 2017/01/11 | 1,456 | 1,461 | 1,439 | 1,442 | +1 | +0.1% | 1,401,300 |
| 2017/01/10 | 1,472 | 1,497 | 1,437 | 1,441 | -57 | -3.8% | 2,635,800 |
| 2017/01/06 | 1,482 | 1,499 | 1,480 | 1,498 | +9 | +0.6% | 1,430,900 |
| 2017/01/05 | 1,489 | 1,495 | 1,481 | 1,489 | -4 | -0.3% | 1,278,100 |
| 2017/01/04 | 1,483 | 1,495 | 1,476 | 1,493 | +16 | +1.1% | 1,960,600 |
| 2016/12/30 | 1,482 | 1,485 | 1,475 | 1,477 | -6 | -0.4% | 1,091,200 |
| 2016/12/29 | 1,492 | 1,502 | 1,478 | 1,483 | -19 | -1.3% | 1,426,000 |
| 2016/12/28 | 1,500 | 1,512 | 1,492 | 1,502 | -4 | -0.3% | 804,600 |
| 2016/12/27 | 1,508 | 1,518 | 1,499 | 1,506 | -8 | -0.5% | 860,800 |
| 2016/12/26 | 1,520 | 1,523 | 1,511 | 1,514 | +2 | +0.1% | 857,400 |
| 2016/12/22 | 1,530 | 1,533 | 1,505 | 1,512 | -18 | -1.2% | 1,927,100 |
| 2016/12/21 | 1,536 | 1,553 | 1,526 | 1,530 | -20 | -1.3% | 1,434,400 |
| 2016/12/20 | 1,546 | 1,559 | 1,541 | 1,550 | -6 | -0.4% | 1,264,600 |
| 2016/12/19 | 1,549 | 1,556 | 1,537 | 1,556 | +15 | +1% | 1,163,900 |
| 2016/12/16 | 1,550 | 1,563 | 1,530 | 1,541 | +2 | +0.1% | 1,290,400 |
| 2016/12/15 | 1,517 | 1,540 | 1,503 | 1,539 | +9 | +0.6% | 1,883,400 |
2001～
2050
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
