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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,584 | 1,619 | 1,558 | 1,617 | +14 | +0.9% | 1,776,500 |
| 2015/07/08 | 1,655 | 1,667 | 1,603 | 1,603 | -44 | -2.7% | 1,366,600 |
| 2015/07/07 | 1,638 | 1,662 | 1,631 | 1,647 | +33 | +2% | 1,715,300 |
| 2015/07/06 | 1,611 | 1,645 | 1,603 | 1,614 | -18 | -1.1% | 1,326,300 |
| 2015/07/03 | 1,639 | 1,645 | 1,619 | 1,632 | -15 | -0.9% | 1,520,200 |
| 2015/07/02 | 1,666 | 1,669 | 1,643 | 1,647 | -9 | -0.5% | 1,101,400 |
| 2015/07/01 | 1,657 | 1,671 | 1,629 | 1,656 | -2 | -0.1% | 1,262,300 |
| 2015/06/30 | 1,665 | 1,684 | 1,655 | 1,658 | -3 | -0.2% | 2,014,200 |
| 2015/06/29 | 1,661 | 1,676 | 1,649 | 1,661 | -22 | -1.3% | 1,471,300 |
| 2015/06/26 | 1,706 | 1,706 | 1,662 | 1,683 | -19 | -1.1% | 1,026,600 |
| 2015/06/25 | 1,724 | 1,733 | 1,702 | 1,702 | -30 | -1.7% | 1,099,500 |
| 2015/06/24 | 1,750 | 1,776 | 1,721 | 1,732 | +9 | +0.5% | 2,037,500 |
| 2015/06/23 | 1,715 | 1,730 | 1,695 | 1,723 | +21 | +1.2% | 1,186,300 |
| 2015/06/22 | 1,676 | 1,702 | 1,669 | 1,702 | +19 | +1.1% | 1,026,500 |
| 2015/06/19 | 1,691 | 1,722 | 1,683 | 1,683 | -19 | -1.1% | 1,757,500 |
| 2015/06/18 | 1,700 | 1,710 | 1,682 | 1,702 | -7 | -0.4% | 1,375,500 |
| 2015/06/17 | 1,739 | 1,743 | 1,707 | 1,709 | -21 | -1.2% | 1,070,000 |
| 2015/06/16 | 1,709 | 1,745 | 1,709 | 1,730 | +17 | +1% | 1,239,400 |
| 2015/06/15 | 1,714 | 1,733 | 1,701 | 1,713 | -18 | -1% | 1,386,800 |
| 2015/06/12 | 1,802 | 1,806 | 1,722 | 1,731 | -59 | -3.3% | 3,396,200 |
| 2015/06/11 | 1,765 | 1,809 | 1,761 | 1,790 | +34 | +1.9% | 2,882,500 |
| 2015/06/10 | 1,753 | 1,764 | 1,732 | 1,756 | +4 | +0.2% | 1,677,200 |
| 2015/06/09 | 1,716 | 1,766 | 1,710 | 1,752 | +35 | +2% | 3,021,600 |
| 2015/06/08 | 1,735 | 1,755 | 1,712 | 1,717 | -29 | -1.7% | 1,528,500 |
| 2015/06/05 | 1,751 | 1,771 | 1,740 | 1,746 | -20 | -1.1% | 1,659,900 |
| 2015/06/04 | 1,780 | 1,789 | 1,741 | 1,766 | -25 | -1.4% | 1,937,900 |
| 2015/06/03 | 1,798 | 1,806 | 1,769 | 1,791 | -18 | -1% | 1,432,700 |
| 2015/06/02 | 1,800 | 1,834 | 1,778 | 1,809 | +12 | +0.7% | 1,798,000 |
| 2015/06/01 | 1,731 | 1,800 | 1,731 | 1,797 | +54 | +3.1% | 1,951,600 |
| 2015/05/29 | 1,754 | 1,774 | 1,731 | 1,743 | -11 | -0.6% | 2,382,800 |
| 2015/05/28 | 1,760 | 1,829 | 1,742 | 1,754 | +1 | +0.1% | 3,590,100 |
| 2015/05/27 | 1,754 | 1,758 | 1,732 | 1,753 | -1 | -0.1% | 2,005,200 |
| 2015/05/26 | 1,770 | 1,784 | 1,746 | 1,754 | -7 | -0.4% | 1,998,400 |
| 2015/05/25 | 1,719 | 1,766 | 1,719 | 1,761 | +52 | +3% | 1,191,300 |
| 2015/05/22 | 1,715 | 1,722 | 1,697 | 1,709 | -17 | -1% | 1,503,700 |
| 2015/05/21 | 1,738 | 1,777 | 1,684 | 1,726 | -11 | -0.6% | 2,184,400 |
| 2015/05/20 | 1,690 | 1,757 | 1,690 | 1,737 | +49 | +2.9% | 2,893,300 |
| 2015/05/19 | 1,641 | 1,693 | 1,641 | 1,688 | +51 | +3.1% | 2,544,100 |
| 2015/05/18 | 1,616 | 1,637 | 1,609 | 1,637 | +12 | +0.7% | 1,415,000 |
| 2015/05/15 | 1,619 | 1,648 | 1,605 | 1,625 | +29 | +1.8% | 1,797,100 |
| 2015/05/14 | 1,586 | 1,608 | 1,576 | 1,596 | -6 | -0.4% | 1,554,800 |
| 2015/05/13 | 1,605 | 1,628 | 1,594 | 1,602 | +1 | +0.1% | 2,138,100 |
| 2015/05/12 | 1,567 | 1,606 | 1,566 | 1,601 | +47 | +3% | 2,366,700 |
| 2015/05/11 | 1,560 | 1,601 | 1,551 | 1,554 | +7 | +0.5% | 2,169,200 |
| 2015/05/08 | 1,543 | 1,566 | 1,529 | 1,547 | -3 | -0.2% | 2,225,400 |
| 2015/05/07 | 1,489 | 1,574 | 1,489 | 1,550 | +68 | +4.6% | 4,295,700 |
| 2015/05/01 | 1,469 | 1,493 | 1,448 | 1,482 | -25 | -1.7% | 1,555,400 |
| 2015/04/30 | 1,510 | 1,510 | 1,484 | 1,507 | +8 | +0.5% | 1,986,300 |
| 2015/04/28 | 1,496 | 1,517 | 1,496 | 1,499 | +11 | +0.7% | 1,114,600 |
| 2015/04/27 | 1,470 | 1,504 | 1,464 | 1,488 | +20 | +1.4% | 1,263,900 |
2401～
2450
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
