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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,820 | 1,835 | 1,807 | 1,809 | +16 | +0.9% | 937,700 |
| 2015/10/23 | 1,800 | 1,814 | 1,785 | 1,793 | +22 | +1.2% | 1,262,500 |
| 2015/10/22 | 1,750 | 1,780 | 1,743 | 1,771 | +7 | +0.4% | 935,400 |
| 2015/10/21 | 1,718 | 1,766 | 1,711 | 1,764 | +47 | +2.7% | 1,151,700 |
| 2015/10/20 | 1,758 | 1,765 | 1,710 | 1,717 | -28 | -1.6% | 1,443,600 |
| 2015/10/19 | 1,743 | 1,759 | 1,725 | 1,745 | -16 | -0.9% | 1,109,100 |
| 2015/10/16 | 1,750 | 1,774 | 1,742 | 1,761 | +28 | +1.6% | 1,334,200 |
| 2015/10/15 | 1,711 | 1,734 | 1,701 | 1,733 | +18 | +1% | 1,064,000 |
| 2015/10/14 | 1,745 | 1,755 | 1,709 | 1,715 | -32 | -1.8% | 1,165,800 |
| 2015/10/13 | 1,738 | 1,774 | 1,738 | 1,747 | -15 | -0.9% | 1,195,800 |
| 2015/10/09 | 1,730 | 1,763 | 1,718 | 1,762 | +47 | +2.7% | 1,034,300 |
| 2015/10/08 | 1,734 | 1,736 | 1,708 | 1,715 | -19 | -1.1% | 829,400 |
| 2015/10/07 | 1,710 | 1,739 | 1,700 | 1,734 | +40 | +2.4% | 1,149,800 |
| 2015/10/06 | 1,691 | 1,699 | 1,664 | 1,694 | +28 | +1.7% | 1,097,800 |
| 2015/10/05 | 1,663 | 1,668 | 1,636 | 1,666 | +21 | +1.3% | 1,000,200 |
| 2015/10/02 | 1,636 | 1,673 | 1,629 | 1,645 | -9 | -0.5% | 837,000 |
| 2015/10/01 | 1,630 | 1,664 | 1,597 | 1,654 | +37 | +2.3% | 1,127,500 |
| 2015/09/30 | 1,582 | 1,620 | 1,554 | 1,617 | +50 | +3.2% | 1,445,600 |
| 2015/09/29 | 1,609 | 1,610 | 1,565 | 1,567 | -75 | -4.6% | 1,196,500 |
| 2015/09/28 | 1,642 | 1,674 | 1,611 | 1,642 | -5 | -0.3% | 1,105,000 |
| 2015/09/25 | 1,600 | 1,650 | 1,576 | 1,647 | +46 | +2.9% | 1,541,100 |
| 2015/09/24 | 1,605 | 1,629 | 1,581 | 1,601 | -4 | -0.2% | 2,304,500 |
| 2015/09/18 | 1,618 | 1,632 | 1,569 | 1,605 | -5 | -0.3% | 2,520,200 |
| 2015/09/17 | 1,584 | 1,615 | 1,575 | 1,610 | +35 | +2.2% | 1,919,000 |
| 2015/09/16 | 1,635 | 1,641 | 1,552 | 1,575 | -44 | -2.7% | 2,424,000 |
| 2015/09/15 | 1,622 | 1,634 | 1,584 | 1,619 | +37 | +2.3% | 1,961,800 |
| 2015/09/14 | 1,590 | 1,624 | 1,575 | 1,582 | +29 | +1.9% | 1,994,700 |
| 2015/09/11 | 1,538 | 1,572 | 1,535 | 1,553 | -32 | -2% | 2,370,100 |
| 2015/09/10 | 1,576 | 1,598 | 1,554 | 1,585 | -21 | -1.3% | 1,077,700 |
| 2015/09/09 | 1,580 | 1,612 | 1,550 | 1,606 | +83 | +5.4% | 1,259,200 |
| 2015/09/08 | 1,578 | 1,585 | 1,517 | 1,523 | -52 | -3.3% | 1,062,400 |
| 2015/09/07 | 1,545 | 1,588 | 1,525 | 1,575 | +22 | +1.4% | 1,287,900 |
| 2015/09/04 | 1,581 | 1,595 | 1,533 | 1,553 | -3 | -0.2% | 1,448,200 |
| 2015/09/03 | 1,591 | 1,620 | 1,552 | 1,556 | -7 | -0.4% | 1,229,100 |
| 2015/09/02 | 1,545 | 1,599 | 1,531 | 1,563 | -10 | -0.6% | 1,964,500 |
| 2015/09/01 | 1,654 | 1,654 | 1,573 | 1,573 | -92 | -5.5% | 1,325,900 |
| 2015/08/31 | 1,680 | 1,687 | 1,650 | 1,665 | -17 | -1% | 1,593,200 |
| 2015/08/28 | 1,698 | 1,705 | 1,665 | 1,682 | +37 | +2.2% | 1,581,800 |
| 2015/08/27 | 1,637 | 1,687 | 1,631 | 1,645 | +40 | +2.5% | 1,837,900 |
| 2015/08/26 | 1,539 | 1,613 | 1,539 | 1,605 | +72 | +4.7% | 1,877,200 |
| 2015/08/25 | 1,518 | 1,620 | 1,511 | 1,533 | -65 | -4.1% | 2,972,300 |
| 2015/08/24 | 1,681 | 1,690 | 1,597 | 1,598 | -126 | -7.3% | 1,918,700 |
| 2015/08/21 | 1,781 | 1,792 | 1,723 | 1,724 | -111 | -6% | 1,521,000 |
| 2015/08/20 | 1,867 | 1,897 | 1,835 | 1,835 | -48 | -2.5% | 1,156,500 |
| 2015/08/19 | 1,860 | 1,893 | 1,850 | 1,883 | +27 | +1.5% | 1,377,200 |
| 2015/08/18 | 1,890 | 1,909 | 1,841 | 1,856 | -13 | -0.7% | 1,251,700 |
| 2015/08/17 | 1,857 | 1,874 | 1,850 | 1,869 | +17 | +0.9% | 896,500 |
| 2015/08/14 | 1,877 | 1,892 | 1,840 | 1,852 | -44 | -2.3% | 1,551,500 |
| 2015/08/13 | 1,843 | 1,897 | 1,834 | 1,896 | +40 | +2.2% | 1,512,500 |
| 2015/08/12 | 1,828 | 1,870 | 1,824 | 1,856 | +17 | +0.9% | 1,543,800 |
2401～
2450
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
