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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,468 | 1,485 | 1,461 | 1,468 | +8 | +0.5% | 1,141,100 |
| 2015/04/23 | 1,466 | 1,472 | 1,451 | 1,460 | -2 | -0.1% | 851,000 |
| 2015/04/22 | 1,440 | 1,477 | 1,438 | 1,462 | +21 | +1.5% | 1,365,000 |
| 2015/04/21 | 1,405 | 1,441 | 1,400 | 1,441 | +52 | +3.7% | 2,009,400 |
| 2015/04/20 | 1,395 | 1,410 | 1,378 | 1,389 | -8 | -0.6% | 1,235,900 |
| 2015/04/17 | 1,402 | 1,409 | 1,391 | 1,397 | -17 | -1.2% | 1,321,700 |
| 2015/04/16 | 1,405 | 1,418 | 1,395 | 1,414 | +9 | +0.6% | 1,249,300 |
| 2015/04/15 | 1,377 | 1,409 | 1,377 | 1,405 | +15 | +1.1% | 1,443,100 |
| 2015/04/14 | 1,366 | 1,396 | 1,366 | 1,390 | +24 | +1.8% | 1,062,600 |
| 2015/04/13 | 1,371 | 1,380 | 1,360 | 1,366 | -9 | -0.7% | 703,900 |
| 2015/04/10 | 1,384 | 1,390 | 1,369 | 1,375 | -14 | -1% | 1,500,000 |
| 2015/04/09 | 1,382 | 1,390 | 1,376 | 1,389 | +5 | +0.4% | 1,140,900 |
| 2015/04/08 | 1,346 | 1,384 | 1,335 | 1,384 | +48 | +3.6% | 2,961,700 |
| 2015/04/07 | 1,345 | 1,360 | 1,329 | 1,336 | -2 | -0.1% | 1,570,200 |
| 2015/04/06 | 1,351 | 1,355 | 1,333 | 1,338 | -19 | -1.4% | 955,600 |
| 2015/04/03 | 1,361 | 1,373 | 1,345 | 1,357 | -4 | -0.3% | 961,000 |
| 2015/04/02 | 1,362 | 1,373 | 1,355 | 1,361 | +7 | +0.5% | 1,518,400 |
| 2015/04/01 | 1,357 | 1,368 | 1,349 | 1,354 | -12 | -0.9% | 1,478,600 |
| 2015/03/31 | 1,390 | 1,398 | 1,365 | 1,366 | -8 | -0.6% | 1,593,800 |
| 2015/03/30 | 1,347 | 1,380 | 1,344 | 1,374 | +26 | +1.9% | 1,091,400 |
| 2015/03/27 | 1,360 | 1,364 | 1,338 | 1,348 | -19 | -1.4% | 1,179,500 |
| 2015/03/26 | 1,379 | 1,391 | 1,359 | 1,367 | -13 | -0.9% | 1,181,500 |
| 2015/03/25 | 1,378 | 1,403 | 1,372 | 1,380 | +2 | +0.1% | 2,165,000 |
| 2015/03/24 | 1,346 | 1,380 | 1,340 | 1,378 | +21 | +1.5% | 1,556,300 |
| 2015/03/23 | 1,368 | 1,376 | 1,348 | 1,357 | -11 | -0.8% | 1,036,100 |
| 2015/03/20 | 1,356 | 1,368 | 1,343 | 1,368 | +18 | +1.3% | 1,318,200 |
| 2015/03/19 | 1,371 | 1,374 | 1,336 | 1,350 | -26 | -1.9% | 2,194,900 |
| 2015/03/18 | 1,374 | 1,395 | 1,371 | 1,376 | +6 | +0.4% | 1,656,300 |
| 2015/03/17 | 1,394 | 1,395 | 1,369 | 1,370 | -12 | -0.9% | 1,267,100 |
| 2015/03/16 | 1,395 | 1,401 | 1,378 | 1,382 | -17 | -1.2% | 1,327,600 |
| 2015/03/13 | 1,411 | 1,419 | 1,398 | 1,399 | +2 | +0.1% | 1,764,500 |
| 2015/03/12 | 1,403 | 1,408 | 1,390 | 1,397 | -1 | -0.1% | 908,900 |
| 2015/03/11 | 1,380 | 1,411 | 1,380 | 1,398 | +15 | +1.1% | 1,556,800 |
| 2015/03/10 | 1,398 | 1,404 | 1,383 | 1,383 | -9 | -0.6% | 1,305,200 |
| 2015/03/09 | 1,415 | 1,417 | 1,380 | 1,392 | -31 | -2.2% | 2,114,900 |
| 2015/03/06 | 1,397 | 1,425 | 1,395 | 1,423 | +28 | +2% | 2,180,200 |
| 2015/03/05 | 1,389 | 1,398 | 1,381 | 1,395 | +6 | +0.4% | 2,009,100 |
| 2015/03/04 | 1,398 | 1,398 | 1,371 | 1,389 | -6 | -0.4% | 2,047,100 |
| 2015/03/03 | 1,396 | 1,402 | 1,384 | 1,395 | -2 | -0.1% | 1,298,700 |
| 2015/03/02 | 1,398 | 1,404 | 1,392 | 1,397 | -4 | -0.3% | 1,309,700 |
| 2015/02/27 | 1,421 | 1,430 | 1,398 | 1,401 | -13 | -0.9% | 1,873,900 |
| 2015/02/26 | 1,414 | 1,422 | 1,391 | 1,414 | -5 | -0.4% | 1,943,100 |
| 2015/02/25 | 1,424 | 1,441 | 1,414 | 1,419 | -3 | -0.2% | 1,498,300 |
| 2015/02/24 | 1,409 | 1,424 | 1,391 | 1,422 | +22 | +1.6% | 2,305,100 |
| 2015/02/23 | 1,418 | 1,420 | 1,385 | 1,400 | -12 | -0.8% | 2,295,000 |
| 2015/02/20 | 1,421 | 1,425 | 1,401 | 1,412 | -18 | -1.3% | 2,190,500 |
| 2015/02/19 | 1,430 | 1,435 | 1,419 | 1,430 | +2 | +0.1% | 1,967,400 |
| 2015/02/18 | 1,452 | 1,453 | 1,420 | 1,428 | -20 | -1.4% | 2,487,900 |
| 2015/02/17 | 1,446 | 1,460 | 1,432 | 1,448 | +6 | +0.4% | 1,123,700 |
| 2015/02/16 | 1,467 | 1,478 | 1,423 | 1,442 | -17 | -1.2% | 1,865,500 |
2451～
2500
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
