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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 1,379 | 1,404 | 1,367 | 1,402 | +37 | +2.7% | 1,896,100 |
| 2016/06/07 | 1,362 | 1,370 | 1,344 | 1,365 | +3 | +0.2% | 1,500,600 |
| 2016/06/06 | 1,350 | 1,362 | 1,337 | 1,362 | +5 | +0.4% | 1,347,200 |
| 2016/06/03 | 1,382 | 1,384 | 1,351 | 1,357 | -35 | -2.5% | 1,947,500 |
| 2016/06/02 | 1,412 | 1,415 | 1,385 | 1,392 | -21 | -1.5% | 1,483,100 |
| 2016/06/01 | 1,424 | 1,424 | 1,402 | 1,413 | -17 | -1.2% | 1,330,600 |
| 2016/05/31 | 1,410 | 1,438 | 1,410 | 1,430 | +9 | +0.6% | 2,504,600 |
| 2016/05/30 | 1,424 | 1,425 | 1,404 | 1,421 | +7 | +0.5% | 1,138,800 |
| 2016/05/27 | 1,407 | 1,419 | 1,398 | 1,414 | +12 | +0.9% | 1,470,100 |
| 2016/05/26 | 1,407 | 1,407 | 1,390 | 1,402 | +4 | +0.3% | 1,267,400 |
| 2016/05/25 | 1,393 | 1,407 | 1,389 | 1,398 | +16 | +1.2% | 1,336,200 |
| 2016/05/24 | 1,381 | 1,390 | 1,373 | 1,382 | +1 | +0.1% | 1,385,100 |
| 2016/05/23 | 1,396 | 1,403 | 1,369 | 1,381 | -27 | -1.9% | 1,582,000 |
| 2016/05/20 | 1,409 | 1,415 | 1,397 | 1,408 | +7 | +0.5% | 1,011,000 |
| 2016/05/19 | 1,435 | 1,435 | 1,394 | 1,401 | -26 | -1.8% | 1,764,000 |
| 2016/05/18 | 1,420 | 1,436 | 1,403 | 1,427 | -10 | -0.7% | 1,784,700 |
| 2016/05/17 | 1,411 | 1,437 | 1,394 | 1,437 | +23 | +1.6% | 1,433,700 |
| 2016/05/16 | 1,424 | 1,443 | 1,412 | 1,414 | -11 | -0.8% | 882,100 |
| 2016/05/13 | 1,439 | 1,459 | 1,422 | 1,425 | -13 | -0.9% | 1,168,700 |
| 2016/05/12 | 1,407 | 1,440 | 1,404 | 1,438 | +19 | +1.3% | 1,092,500 |
| 2016/05/11 | 1,411 | 1,428 | 1,402 | 1,419 | +13 | +0.9% | 1,579,500 |
| 2016/05/10 | 1,374 | 1,408 | 1,360 | 1,406 | +23 | +1.7% | 1,529,200 |
| 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 |
2251～
2300
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 | 115,700円 | -7.4% | -26.0% | 3.46% | 4.29倍 | 0.59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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.22倍 | 0.43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 | 153,800円 | -4.5% | -17.8% | 3.25% | 6.37倍 | 0.91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 | 285,700円 | -8.0% | -15.1% | 3.50% | 5.87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 | 458,500円 | -7.0% | -7.4% | 1.96% | 17.45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
