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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 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 |
| 2016/06/29 | 1,290 | 1,302 | 1,270 | 1,297 | +24 | +1.9% | 1,190,900 |
| 2016/06/28 | 1,245 | 1,283 | 1,232 | 1,273 | +9 | +0.7% | 1,300,500 |
| 2016/06/27 | 1,238 | 1,267 | 1,225 | 1,264 | +50 | +4.1% | 1,627,700 |
| 2016/06/24 | 1,300 | 1,305 | 1,202 | 1,214 | -75 | -5.8% | 2,373,200 |
| 2016/06/23 | 1,288 | 1,299 | 1,283 | 1,289 | +1 | +0.1% | 1,431,500 |
| 2016/06/22 | 1,301 | 1,302 | 1,283 | 1,288 | -25 | -1.9% | 1,303,100 |
| 2016/06/21 | 1,330 | 1,334 | 1,293 | 1,313 | -3 | -0.2% | 1,972,100 |
| 2016/06/20 | 1,335 | 1,337 | 1,311 | 1,316 | -12 | -0.9% | 1,928,800 |
| 2016/06/17 | 1,330 | 1,343 | 1,323 | 1,328 | -4 | -0.3% | 1,971,800 |
| 2016/06/16 | 1,354 | 1,370 | 1,327 | 1,332 | -22 | -1.6% | 1,149,500 |
| 2016/06/15 | 1,374 | 1,374 | 1,342 | 1,354 | -21 | -1.5% | 1,303,300 |
| 2016/06/14 | 1,373 | 1,386 | 1,361 | 1,375 | +7 | +0.5% | 1,313,300 |
| 2016/06/13 | 1,397 | 1,397 | 1,365 | 1,368 | -47 | -3.3% | 1,325,900 |
| 2016/06/10 | 1,422 | 1,422 | 1,393 | 1,415 | +5 | +0.4% | 1,629,700 |
| 2016/06/09 | 1,386 | 1,419 | 1,386 | 1,410 | +8 | +0.6% | 1,820,200 |
2201～
2250
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 | 118,700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 | 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 | 157,200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 | 287,700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 | 460,000円 | -7.0% | -7.4% | 1.96% | 17.51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
