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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,501 | 1,526 | 1,501 | 1,508 | +20 | +1.3% | 2,789,900 |
| 2017/03/30 | 1,521 | 1,529 | 1,486 | 1,488 | -35 | -2.3% | 1,595,900 |
| 2017/03/29 | 1,510 | 1,535 | 1,510 | 1,523 | +6 | +0.4% | 1,649,400 |
| 2017/03/28 | 1,515 | 1,527 | 1,505 | 1,517 | +24 | +1.6% | 1,544,300 |
| 2017/03/27 | 1,500 | 1,506 | 1,487 | 1,493 | -18 | -1.2% | 1,458,800 |
| 2017/03/24 | 1,491 | 1,512 | 1,485 | 1,511 | +20 | +1.3% | 1,275,000 |
| 2017/03/23 | 1,472 | 1,495 | 1,456 | 1,491 | +28 | +1.9% | 1,139,600 |
| 2017/03/22 | 1,453 | 1,481 | 1,453 | 1,463 | -3 | -0.2% | 1,156,800 |
| 2017/03/21 | 1,461 | 1,469 | 1,452 | 1,466 | +3 | +0.2% | 774,900 |
| 2017/03/17 | 1,467 | 1,467 | 1,456 | 1,463 | -13 | -0.9% | 1,385,300 |
| 2017/03/16 | 1,462 | 1,482 | 1,461 | 1,476 | +11 | +0.8% | 961,100 |
| 2017/03/15 | 1,476 | 1,477 | 1,464 | 1,465 | -12 | -0.8% | 751,400 |
| 2017/03/14 | 1,475 | 1,482 | 1,470 | 1,477 | +3 | +0.2% | 1,096,900 |
| 2017/03/13 | 1,448 | 1,476 | 1,444 | 1,474 | +26 | +1.8% | 1,053,000 |
| 2017/03/10 | 1,439 | 1,455 | 1,436 | 1,448 | +19 | +1.3% | 1,579,400 |
| 2017/03/09 | 1,445 | 1,445 | 1,427 | 1,429 | -12 | -0.8% | 923,900 |
| 2017/03/08 | 1,450 | 1,451 | 1,436 | 1,441 | -10 | -0.7% | 857,000 |
| 2017/03/07 | 1,452 | 1,462 | 1,448 | 1,451 | ±0 | ±0% | 776,700 |
| 2017/03/06 | 1,460 | 1,460 | 1,444 | 1,451 | -11 | -0.8% | 553,800 |
| 2017/03/03 | 1,465 | 1,483 | 1,456 | 1,462 | -1 | -0.1% | 935,400 |
| 2017/03/02 | 1,470 | 1,472 | 1,456 | 1,463 | +5 | +0.3% | 1,197,600 |
| 2017/03/01 | 1,455 | 1,467 | 1,454 | 1,458 | +16 | +1.1% | 1,199,100 |
| 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 |
2051～
2100
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 | 118,200円 | -7.4% | -26.0% | 3.38% | 4.38倍 | 0.60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 | 77,600円 | -0.2% | +6.1% | 0.00% | 5.41倍 | 0.45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 | 156,100円 | -4.5% | -17.8% | 3.20% | 6.46倍 | 0.92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 | 287,600円 | -8.0% | -15.1% | 3.48% | 5.91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 | 456,600円 | -7.0% | -7.4% | 1.97% | 17.38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
