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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,848 | 1,884 | 1,835 | 1,839 | -4 | -0.2% | 2,350,000 |
| 2015/08/10 | 1,800 | 1,843 | 1,780 | 1,843 | +44 | +2.4% | 1,085,200 |
| 2015/08/07 | 1,800 | 1,820 | 1,770 | 1,799 | +17 | +1% | 1,736,800 |
| 2015/08/06 | 1,844 | 1,848 | 1,780 | 1,782 | -43 | -2.4% | 1,410,600 |
| 2015/08/05 | 1,821 | 1,843 | 1,810 | 1,825 | +5 | +0.3% | 1,312,500 |
| 2015/08/04 | 1,796 | 1,824 | 1,773 | 1,820 | +38 | +2.1% | 1,206,100 |
| 2015/08/03 | 1,810 | 1,838 | 1,775 | 1,782 | -37 | -2% | 1,633,600 |
| 2015/07/31 | 1,776 | 1,827 | 1,758 | 1,819 | +57 | +3.2% | 2,144,900 |
| 2015/07/30 | 1,770 | 1,783 | 1,753 | 1,762 | ±0 | ±0% | 949,300 |
| 2015/07/29 | 1,747 | 1,768 | 1,728 | 1,762 | +16 | +0.9% | 1,029,600 |
| 2015/07/28 | 1,708 | 1,754 | 1,697 | 1,746 | +34 | +2% | 1,331,300 |
| 2015/07/27 | 1,745 | 1,746 | 1,708 | 1,712 | -48 | -2.7% | 1,314,100 |
| 2015/07/24 | 1,735 | 1,764 | 1,732 | 1,760 | +20 | +1.1% | 1,043,300 |
| 2015/07/23 | 1,765 | 1,767 | 1,731 | 1,740 | -20 | -1.1% | 951,500 |
| 2015/07/22 | 1,763 | 1,777 | 1,751 | 1,760 | -14 | -0.8% | 1,061,000 |
| 2015/07/21 | 1,761 | 1,784 | 1,756 | 1,774 | +21 | +1.2% | 1,194,800 |
| 2015/07/17 | 1,742 | 1,758 | 1,725 | 1,753 | +12 | +0.7% | 1,600,800 |
| 2015/07/16 | 1,720 | 1,741 | 1,701 | 1,741 | +28 | +1.6% | 1,218,300 |
| 2015/07/15 | 1,719 | 1,720 | 1,695 | 1,713 | +15 | +0.9% | 1,549,300 |
| 2015/07/14 | 1,701 | 1,709 | 1,685 | 1,698 | +14 | +0.8% | 1,187,000 |
| 2015/07/13 | 1,645 | 1,689 | 1,631 | 1,684 | +62 | +3.8% | 1,663,600 |
| 2015/07/10 | 1,631 | 1,647 | 1,612 | 1,622 | +5 | +0.3% | 1,564,800 |
| 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 |
2451～
2500
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
