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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,390 | 1,395 | 1,376 | 1,383 | +7 | +0.5% | 1,421,700 |
| 2016/05/06 | 1,389 | 1,410 | 1,372 | 1,376 | -15 | -1.1% | 2,097,300 |
| 2016/05/02 | 1,371 | 1,391 | 1,369 | 1,391 | -17 | -1.2% | 2,222,700 |
| 2016/04/28 | 1,451 | 1,472 | 1,406 | 1,408 | -34 | -2.4% | 3,042,600 |
| 2016/04/27 | 1,409 | 1,457 | 1,403 | 1,442 | +65 | +4.7% | 4,207,300 |
| 2016/04/26 | 1,395 | 1,414 | 1,368 | 1,377 | -14 | -1% | 1,672,300 |
| 2016/04/25 | 1,384 | 1,395 | 1,371 | 1,391 | +7 | +0.5% | 2,066,900 |
| 2016/04/22 | 1,373 | 1,386 | 1,368 | 1,384 | -9 | -0.6% | 1,581,600 |
| 2016/04/21 | 1,396 | 1,399 | 1,375 | 1,393 | +13 | +0.9% | 2,040,700 |
| 2016/04/20 | 1,385 | 1,404 | 1,370 | 1,380 | +7 | +0.5% | 1,526,400 |
| 2016/04/19 | 1,388 | 1,404 | 1,368 | 1,373 | +16 | +1.2% | 1,579,300 |
| 2016/04/18 | 1,360 | 1,376 | 1,352 | 1,357 | -41 | -2.9% | 1,510,600 |
| 2016/04/15 | 1,370 | 1,404 | 1,368 | 1,398 | -2 | -0.1% | 1,252,200 |
| 2016/04/14 | 1,380 | 1,400 | 1,346 | 1,400 | +41 | +3% | 2,279,400 |
| 2016/04/13 | 1,362 | 1,379 | 1,355 | 1,359 | +7 | +0.5% | 1,481,200 |
| 2016/04/12 | 1,358 | 1,381 | 1,351 | 1,352 | -4 | -0.3% | 1,419,900 |
| 2016/04/11 | 1,349 | 1,366 | 1,340 | 1,356 | -9 | -0.7% | 849,200 |
| 2016/04/08 | 1,343 | 1,385 | 1,324 | 1,365 | ±0 | ±0% | 1,569,600 |
| 2016/04/07 | 1,362 | 1,380 | 1,351 | 1,365 | -13 | -0.9% | 1,097,800 |
| 2016/04/06 | 1,350 | 1,391 | 1,324 | 1,378 | +25 | +1.8% | 3,418,200 |
| 2016/04/05 | 1,378 | 1,383 | 1,350 | 1,353 | -38 | -2.7% | 1,784,000 |
| 2016/04/04 | 1,404 | 1,430 | 1,384 | 1,391 | -2 | -0.1% | 1,650,600 |
| 2016/04/01 | 1,443 | 1,443 | 1,389 | 1,393 | -59 | -4.1% | 2,452,000 |
| 2016/03/31 | 1,457 | 1,469 | 1,441 | 1,452 | -6 | -0.4% | 1,917,100 |
| 2016/03/30 | 1,480 | 1,484 | 1,456 | 1,458 | -18 | -1.2% | 879,500 |
| 2016/03/29 | 1,464 | 1,485 | 1,464 | 1,476 | -3 | -0.2% | 902,400 |
| 2016/03/28 | 1,460 | 1,486 | 1,456 | 1,479 | +26 | +1.8% | 1,675,800 |
| 2016/03/25 | 1,432 | 1,454 | 1,429 | 1,453 | +28 | +2% | 947,900 |
| 2016/03/24 | 1,436 | 1,443 | 1,425 | 1,425 | -4 | -0.3% | 879,700 |
| 2016/03/23 | 1,437 | 1,439 | 1,413 | 1,429 | -7 | -0.5% | 1,467,100 |
| 2016/03/22 | 1,429 | 1,449 | 1,416 | 1,436 | +41 | +2.9% | 1,794,400 |
| 2016/03/18 | 1,425 | 1,436 | 1,387 | 1,395 | -24 | -1.7% | 2,123,400 |
| 2016/03/17 | 1,443 | 1,454 | 1,407 | 1,419 | -13 | -0.9% | 1,360,700 |
| 2016/03/16 | 1,451 | 1,460 | 1,432 | 1,432 | -37 | -2.5% | 1,421,600 |
| 2016/03/15 | 1,463 | 1,484 | 1,453 | 1,469 | +9 | +0.6% | 1,260,300 |
| 2016/03/14 | 1,453 | 1,462 | 1,439 | 1,460 | +20 | +1.4% | 1,215,400 |
| 2016/03/11 | 1,417 | 1,449 | 1,415 | 1,440 | +8 | +0.6% | 1,787,300 |
| 2016/03/10 | 1,452 | 1,465 | 1,405 | 1,432 | -33 | -2.3% | 3,258,500 |
| 2016/03/09 | 1,473 | 1,492 | 1,460 | 1,465 | -16 | -1.1% | 1,058,700 |
| 2016/03/08 | 1,497 | 1,500 | 1,464 | 1,481 | -33 | -2.2% | 1,994,700 |
| 2016/03/07 | 1,539 | 1,542 | 1,502 | 1,514 | -36 | -2.3% | 1,268,200 |
| 2016/03/04 | 1,539 | 1,552 | 1,514 | 1,550 | +11 | +0.7% | 1,230,300 |
| 2016/03/03 | 1,500 | 1,540 | 1,497 | 1,539 | +37 | +2.5% | 2,038,800 |
| 2016/03/02 | 1,498 | 1,505 | 1,470 | 1,502 | +32 | +2.2% | 1,821,600 |
| 2016/03/01 | 1,438 | 1,477 | 1,433 | 1,470 | +28 | +1.9% | 1,688,900 |
| 2016/02/29 | 1,509 | 1,509 | 1,442 | 1,442 | -55 | -3.7% | 2,061,200 |
| 2016/02/26 | 1,498 | 1,508 | 1,487 | 1,497 | +8 | +0.5% | 1,293,600 |
| 2016/02/25 | 1,447 | 1,495 | 1,444 | 1,489 | +50 | +3.5% | 1,792,800 |
| 2016/02/24 | 1,428 | 1,446 | 1,406 | 1,439 | -1 | -0.1% | 1,702,800 |
| 2016/02/23 | 1,462 | 1,469 | 1,437 | 1,440 | -18 | -1.2% | 1,176,200 |
2201～
2250
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
