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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 2016/12/14 | 1,541 | 1,552 | 1,523 | 1,530 | ±0 | ±0% | 2,161,000 |
| 2016/12/13 | 1,505 | 1,530 | 1,504 | 1,530 | +27 | +1.8% | 2,161,900 |
| 2016/12/12 | 1,492 | 1,509 | 1,477 | 1,503 | +22 | +1.5% | 1,918,700 |
| 2016/12/09 | 1,470 | 1,484 | 1,451 | 1,481 | +1 | +0.1% | 2,267,200 |
| 2016/12/08 | 1,418 | 1,482 | 1,418 | 1,480 | +62 | +4.4% | 4,259,800 |
| 2016/12/07 | 1,380 | 1,420 | 1,369 | 1,418 | +52 | +3.8% | 2,654,900 |
| 2016/12/06 | 1,327 | 1,367 | 1,322 | 1,366 | +53 | +4% | 2,998,500 |
| 2016/12/05 | 1,328 | 1,330 | 1,305 | 1,313 | -15 | -1.1% | 1,299,800 |
| 2016/12/02 | 1,330 | 1,342 | 1,328 | 1,328 | +1 | +0.1% | 1,788,800 |
| 2016/12/01 | 1,341 | 1,341 | 1,320 | 1,327 | -6 | -0.5% | 1,635,100 |
| 2016/11/30 | 1,325 | 1,345 | 1,325 | 1,333 | +16 | +1.2% | 2,690,000 |
| 2016/11/29 | 1,308 | 1,319 | 1,306 | 1,317 | -1 | -0.1% | 1,106,000 |
| 2016/11/28 | 1,299 | 1,325 | 1,296 | 1,318 | +22 | +1.7% | 1,384,000 |
| 2016/11/25 | 1,290 | 1,299 | 1,285 | 1,296 | +7 | +0.5% | 976,200 |
| 2016/11/24 | 1,281 | 1,289 | 1,273 | 1,289 | +18 | +1.4% | 1,268,700 |
| 2016/11/22 | 1,271 | 1,277 | 1,264 | 1,271 | +4 | +0.3% | 1,496,200 |
| 2016/11/21 | 1,265 | 1,274 | 1,264 | 1,267 | +9 | +0.7% | 1,287,100 |
| 2016/11/18 | 1,267 | 1,273 | 1,255 | 1,258 | -3 | -0.2% | 1,262,600 |
| 2016/11/17 | 1,254 | 1,266 | 1,249 | 1,261 | +6 | +0.5% | 1,627,500 |
| 2016/11/16 | 1,249 | 1,258 | 1,239 | 1,255 | +17 | +1.4% | 1,784,400 |
| 2016/11/15 | 1,248 | 1,251 | 1,225 | 1,238 | -6 | -0.5% | 1,779,600 |
| 2016/11/14 | 1,252 | 1,259 | 1,242 | 1,244 | -4 | -0.3% | 1,774,600 |
| 2016/11/11 | 1,266 | 1,267 | 1,241 | 1,248 | -18 | -1.4% | 1,718,900 |
| 2016/11/10 | 1,278 | 1,287 | 1,246 | 1,266 | +36 | +2.9% | 2,504,700 |
| 2016/11/09 | 1,269 | 1,285 | 1,214 | 1,230 | -26 | -2.1% | 2,178,300 |
| 2016/11/08 | 1,255 | 1,264 | 1,249 | 1,256 | +7 | +0.6% | 1,133,600 |
| 2016/11/07 | 1,260 | 1,263 | 1,247 | 1,249 | +2 | +0.2% | 978,700 |
| 2016/11/04 | 1,255 | 1,261 | 1,240 | 1,247 | -17 | -1.3% | 1,778,900 |
2101～
2150
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 | 118,900円 | -7.4% | -26.0% | 3.36% | 4.41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 | 77,500円 | -0.2% | +6.1% | 0.00% | 5.40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 | 157,300円 | -4.5% | -17.8% | 3.18% | 6.51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 | 288,200円 | -8.0% | -15.1% | 3.47% | 5.92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 | 460,300円 | -7.0% | -7.4% | 1.96% | 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
