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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 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 |
2501～
2550
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
