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 |
|---|---|---|---|---|---|---|---|
| 2016/09/09 | 1,354 | 1,357 | 1,341 | 1,349 | -15 | -1.1% | 1,352,500 |
| 2016/09/08 | 1,352 | 1,365 | 1,345 | 1,364 | +7 | +0.5% | 1,630,000 |
| 2016/09/07 | 1,328 | 1,360 | 1,326 | 1,357 | +31 | +2.3% | 2,189,400 |
| 2016/09/06 | 1,323 | 1,329 | 1,311 | 1,326 | -1 | -0.1% | 1,036,500 |
| 2016/09/05 | 1,318 | 1,340 | 1,311 | 1,327 | +22 | +1.7% | 1,045,700 |
| 2016/09/02 | 1,283 | 1,309 | 1,282 | 1,305 | +16 | +1.2% | 2,383,300 |
| 2016/09/01 | 1,304 | 1,306 | 1,284 | 1,289 | -8 | -0.6% | 1,426,900 |
| 2016/08/31 | 1,278 | 1,300 | 1,264 | 1,297 | +39 | +3.1% | 2,465,200 |
| 2016/08/30 | 1,281 | 1,285 | 1,257 | 1,258 | -16 | -1.3% | 5,657,200 |
| 2016/08/29 | 1,273 | 1,281 | 1,254 | 1,274 | +16 | +1.3% | 1,742,400 |
| 2016/08/26 | 1,273 | 1,275 | 1,257 | 1,258 | -11 | -0.9% | 1,426,200 |
| 2016/08/25 | 1,260 | 1,274 | 1,249 | 1,269 | +7 | +0.6% | 1,148,100 |
| 2016/08/24 | 1,255 | 1,274 | 1,246 | 1,262 | +17 | +1.4% | 1,235,400 |
| 2016/08/23 | 1,218 | 1,252 | 1,213 | 1,245 | +20 | +1.6% | 1,421,900 |
| 2016/08/22 | 1,204 | 1,225 | 1,204 | 1,225 | +21 | +1.7% | 1,125,300 |
| 2016/08/19 | 1,206 | 1,207 | 1,191 | 1,204 | +4 | +0.3% | 1,404,200 |
| 2016/08/18 | 1,234 | 1,236 | 1,200 | 1,200 | -20 | -1.6% | 1,698,300 |
| 2016/08/17 | 1,201 | 1,223 | 1,201 | 1,220 | +15 | +1.2% | 1,576,400 |
| 2016/08/16 | 1,226 | 1,233 | 1,205 | 1,205 | -23 | -1.9% | 1,283,500 |
| 2016/08/15 | 1,222 | 1,237 | 1,222 | 1,228 | -16 | -1.3% | 903,600 |
| 2016/08/12 | 1,233 | 1,247 | 1,216 | 1,244 | +26 | +2.1% | 1,495,700 |
| 2016/08/10 | 1,235 | 1,240 | 1,211 | 1,218 | -16 | -1.3% | 1,166,800 |
| 2016/08/09 | 1,218 | 1,238 | 1,211 | 1,234 | +5 | +0.4% | 1,017,600 |
| 2016/08/08 | 1,247 | 1,247 | 1,220 | 1,229 | -17 | -1.4% | 2,372,700 |
| 2016/08/05 | 1,257 | 1,270 | 1,236 | 1,246 | -23 | -1.8% | 2,040,900 |
| 2016/08/04 | 1,267 | 1,295 | 1,260 | 1,269 | +10 | +0.8% | 1,924,100 |
| 2016/08/03 | 1,271 | 1,277 | 1,254 | 1,259 | -26 | -2% | 1,405,200 |
| 2016/08/02 | 1,303 | 1,318 | 1,284 | 1,285 | -45 | -3.4% | 1,664,500 |
| 2016/08/01 | 1,321 | 1,332 | 1,308 | 1,330 | +8 | +0.6% | 1,489,800 |
| 2016/07/29 | 1,316 | 1,331 | 1,287 | 1,322 | +26 | +2% | 2,502,800 |
| 2016/07/28 | 1,311 | 1,311 | 1,279 | 1,296 | -4 | -0.3% | 1,373,100 |
| 2016/07/27 | 1,321 | 1,330 | 1,291 | 1,300 | -3 | -0.2% | 1,609,700 |
| 2016/07/26 | 1,333 | 1,336 | 1,298 | 1,303 | -24 | -1.8% | 1,136,500 |
| 2016/07/25 | 1,328 | 1,341 | 1,320 | 1,327 | +6 | +0.5% | 815,500 |
| 2016/07/22 | 1,319 | 1,333 | 1,311 | 1,321 | -6 | -0.5% | 722,100 |
| 2016/07/21 | 1,330 | 1,330 | 1,315 | 1,327 | +2 | +0.2% | 761,300 |
| 2016/07/20 | 1,310 | 1,329 | 1,310 | 1,325 | +14 | +1.1% | 1,075,800 |
| 2016/07/19 | 1,305 | 1,313 | 1,281 | 1,311 | +5 | +0.4% | 1,235,100 |
| 2016/07/15 | 1,312 | 1,318 | 1,301 | 1,306 | +2 | +0.2% | 1,061,700 |
| 2016/07/14 | 1,295 | 1,309 | 1,285 | 1,304 | +17 | +1.3% | 992,300 |
| 2016/07/13 | 1,304 | 1,304 | 1,277 | 1,287 | +4 | +0.3% | 1,392,600 |
| 2016/07/12 | 1,312 | 1,316 | 1,282 | 1,283 | -8 | -0.6% | 1,107,600 |
| 2016/07/11 | 1,293 | 1,303 | 1,276 | 1,291 | +25 | +2% | 1,312,000 |
| 2016/07/08 | 1,279 | 1,298 | 1,265 | 1,266 | -25 | -1.9% | 1,184,900 |
| 2016/07/07 | 1,278 | 1,298 | 1,277 | 1,291 | +1 | +0.1% | 961,400 |
| 2016/07/06 | 1,289 | 1,295 | 1,265 | 1,290 | -22 | -1.7% | 1,750,600 |
| 2016/07/05 | 1,305 | 1,315 | 1,293 | 1,312 | ±0 | ±0% | 850,900 |
| 2016/07/04 | 1,292 | 1,312 | 1,286 | 1,312 | +9 | +0.7% | 720,000 |
| 2016/07/01 | 1,298 | 1,314 | 1,280 | 1,303 | +16 | +1.2% | 1,767,900 |
| 2016/06/30 | 1,304 | 1,304 | 1,278 | 1,287 | -10 | -0.8% | 1,900,600 |
2151～
2200
件表示中 / 3732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 | 106,700円 | -7.4% | -26.0% | 3.75% | 3.95倍 | 0.53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 | 51,100円 | -0.2% | +6.1% | 0.00% | 3.56倍 | 0.27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 | 128,000円 | -4.5% | -17.8% | 3.91% | 5.29倍 | 0.76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 | 249,500円 | -8.0% | -15.1% | 4.01% | 5.12倍 | 0.34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 | 416,800円 | -7.0% | -7.4% | 2.16% | 16.07倍 | 0.86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
