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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,467 | 1,508 | 1,465 | 1,465 | -6 | -0.4% | 3,437,600 |
| 2016/01/08 | 1,513 | 1,513 | 1,470 | 1,471 | -31 | -2.1% | 2,575,900 |
| 2016/01/07 | 1,498 | 1,517 | 1,488 | 1,502 | +5 | +0.3% | 2,728,800 |
| 2016/01/06 | 1,513 | 1,530 | 1,485 | 1,497 | -7 | -0.5% | 1,916,500 |
| 2016/01/05 | 1,470 | 1,510 | 1,469 | 1,504 | +24 | +1.6% | 2,167,700 |
| 2016/01/04 | 1,500 | 1,507 | 1,476 | 1,480 | -40 | -2.6% | 1,141,800 |
| 2015/12/30 | 1,510 | 1,523 | 1,501 | 1,520 | +14 | +0.9% | 1,160,500 |
| 2015/12/29 | 1,498 | 1,509 | 1,468 | 1,506 | +6 | +0.4% | 756,300 |
| 2015/12/28 | 1,475 | 1,505 | 1,474 | 1,500 | +40 | +2.7% | 672,300 |
| 2015/12/25 | 1,510 | 1,510 | 1,455 | 1,460 | -43 | -2.9% | 1,216,700 |
| 2015/12/24 | 1,520 | 1,533 | 1,502 | 1,503 | -8 | -0.5% | 1,181,900 |
| 2015/12/22 | 1,505 | 1,518 | 1,486 | 1,511 | +5 | +0.3% | 1,758,800 |
| 2015/12/21 | 1,469 | 1,510 | 1,459 | 1,506 | +37 | +2.5% | 2,176,700 |
| 2015/12/18 | 1,475 | 1,522 | 1,460 | 1,469 | -14 | -0.9% | 2,907,200 |
| 2015/12/17 | 1,452 | 1,495 | 1,450 | 1,483 | +52 | +3.6% | 2,801,400 |
| 2015/12/16 | 1,428 | 1,440 | 1,418 | 1,431 | +8 | +0.6% | 2,028,500 |
| 2015/12/15 | 1,447 | 1,450 | 1,419 | 1,423 | -24 | -1.7% | 1,850,100 |
| 2015/12/14 | 1,438 | 1,452 | 1,420 | 1,447 | +9 | +0.6% | 1,908,900 |
| 2015/12/11 | 1,417 | 1,445 | 1,417 | 1,438 | -2 | -0.1% | 1,833,700 |
| 2015/12/10 | 1,410 | 1,454 | 1,406 | 1,440 | +22 | +1.6% | 2,756,100 |
| 2015/12/09 | 1,408 | 1,428 | 1,406 | 1,418 | +7 | +0.5% | 1,359,500 |
| 2015/12/08 | 1,440 | 1,447 | 1,409 | 1,411 | -31 | -2.1% | 1,640,900 |
| 2015/12/07 | 1,456 | 1,466 | 1,441 | 1,442 | -2 | -0.1% | 1,508,500 |
| 2015/12/04 | 1,457 | 1,461 | 1,439 | 1,444 | -29 | -2% | 2,301,800 |
| 2015/12/03 | 1,483 | 1,488 | 1,471 | 1,473 | -22 | -1.5% | 1,654,700 |
| 2015/12/02 | 1,492 | 1,514 | 1,490 | 1,495 | +8 | +0.5% | 1,522,700 |
| 2015/12/01 | 1,455 | 1,498 | 1,451 | 1,487 | +41 | +2.8% | 2,189,300 |
| 2015/11/30 | 1,501 | 1,510 | 1,431 | 1,446 | -56 | -3.7% | 3,946,000 |
| 2015/11/27 | 1,515 | 1,526 | 1,502 | 1,502 | -13 | -0.9% | 1,758,100 |
| 2015/11/26 | 1,515 | 1,527 | 1,506 | 1,515 | +1 | +0.1% | 1,434,700 |
| 2015/11/25 | 1,500 | 1,529 | 1,496 | 1,514 | +14 | +0.9% | 2,356,900 |
| 2015/11/24 | 1,536 | 1,539 | 1,496 | 1,500 | -29 | -1.9% | 2,986,300 |
| 2015/11/20 | 1,530 | 1,533 | 1,521 | 1,529 | ±0 | ±0% | 2,857,900 |
| 2015/11/19 | 1,528 | 1,534 | 1,515 | 1,529 | +31 | +2.1% | 4,382,300 |
| 2015/11/18 | 1,505 | 1,521 | 1,492 | 1,498 | -122 | -7.5% | 7,826,200 |
| 2015/11/17 | 1,610 | 1,632 | 1,596 | 1,620 | +33 | +2.1% | 1,646,900 |
| 2015/11/16 | 1,570 | 1,601 | 1,568 | 1,587 | -11 | -0.7% | 998,000 |
| 2015/11/13 | 1,606 | 1,616 | 1,588 | 1,598 | -31 | -1.9% | 1,317,700 |
| 2015/11/12 | 1,613 | 1,631 | 1,610 | 1,629 | +22 | +1.4% | 1,357,900 |
| 2015/11/11 | 1,605 | 1,617 | 1,589 | 1,607 | +13 | +0.8% | 1,750,100 |
| 2015/11/10 | 1,633 | 1,638 | 1,582 | 1,594 | -64 | -3.9% | 2,183,300 |
| 2015/11/09 | 1,659 | 1,663 | 1,635 | 1,658 | +8 | +0.5% | 1,311,000 |
| 2015/11/06 | 1,669 | 1,682 | 1,630 | 1,650 | -6 | -0.4% | 1,405,900 |
| 2015/11/05 | 1,642 | 1,657 | 1,619 | 1,656 | +28 | +1.7% | 1,501,000 |
| 2015/11/04 | 1,685 | 1,691 | 1,623 | 1,628 | -33 | -2% | 1,812,400 |
| 2015/11/02 | 1,685 | 1,695 | 1,659 | 1,661 | -47 | -2.8% | 1,305,700 |
| 2015/10/30 | 1,683 | 1,710 | 1,663 | 1,708 | +17 | +1% | 2,470,100 |
| 2015/10/29 | 1,679 | 1,709 | 1,673 | 1,691 | -108 | -6% | 3,123,500 |
| 2015/10/28 | 1,784 | 1,803 | 1,780 | 1,799 | +10 | +0.6% | 472,300 |
| 2015/10/27 | 1,804 | 1,818 | 1,785 | 1,789 | -20 | -1.1% | 1,123,700 |
2351～
2400
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
