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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,505 | 1,507 | 1,451 | 1,459 | -48 | -3.2% | 1,927,100 |
| 2015/02/12 | 1,487 | 1,513 | 1,470 | 1,507 | +50 | +3.4% | 2,019,900 |
| 2015/02/10 | 1,463 | 1,478 | 1,440 | 1,457 | +14 | +1% | 1,105,900 |
| 2015/02/09 | 1,479 | 1,480 | 1,429 | 1,443 | -12 | -0.8% | 1,466,800 |
| 2015/02/06 | 1,508 | 1,517 | 1,435 | 1,455 | -32 | -2.2% | 2,214,100 |
| 2015/02/05 | 1,493 | 1,518 | 1,481 | 1,487 | +1 | +0.1% | 1,509,400 |
| 2015/02/04 | 1,485 | 1,493 | 1,457 | 1,486 | +17 | +1.2% | 1,868,500 |
| 2015/02/03 | 1,498 | 1,503 | 1,458 | 1,469 | -19 | -1.3% | 1,952,900 |
| 2015/02/02 | 1,477 | 1,495 | 1,445 | 1,488 | -4 | -0.3% | 1,682,500 |
| 2015/01/30 | 1,478 | 1,515 | 1,475 | 1,492 | +39 | +2.7% | 2,208,600 |
| 2015/01/29 | 1,459 | 1,483 | 1,448 | 1,453 | -6 | -0.4% | 1,585,800 |
| 2015/01/28 | 1,415 | 1,468 | 1,415 | 1,459 | +29 | +2% | 2,484,800 |
| 2015/01/27 | 1,357 | 1,430 | 1,356 | 1,430 | +73 | +5.4% | 1,990,200 |
| 2015/01/26 | 1,339 | 1,363 | 1,337 | 1,357 | -11 | -0.8% | 857,500 |
| 2015/01/23 | 1,359 | 1,368 | 1,340 | 1,368 | +31 | +2.3% | 1,076,800 |
| 2015/01/22 | 1,358 | 1,360 | 1,331 | 1,337 | -23 | -1.7% | 1,391,100 |
| 2015/01/21 | 1,388 | 1,389 | 1,345 | 1,360 | -38 | -2.7% | 1,455,400 |
| 2015/01/20 | 1,384 | 1,408 | 1,380 | 1,398 | +18 | +1.3% | 1,311,200 |
| 2015/01/19 | 1,364 | 1,384 | 1,360 | 1,380 | +26 | +1.9% | 1,143,800 |
| 2015/01/16 | 1,326 | 1,354 | 1,304 | 1,354 | -1 | -0.1% | 1,511,600 |
| 2015/01/15 | 1,357 | 1,368 | 1,333 | 1,355 | +12 | +0.9% | 1,117,800 |
| 2015/01/14 | 1,358 | 1,374 | 1,337 | 1,343 | -35 | -2.5% | 1,165,500 |
| 2015/01/13 | 1,360 | 1,379 | 1,337 | 1,378 | +10 | +0.7% | 1,339,900 |
| 2015/01/09 | 1,369 | 1,380 | 1,360 | 1,368 | +4 | +0.3% | 991,400 |
| 2015/01/08 | 1,357 | 1,382 | 1,346 | 1,364 | +16 | +1.2% | 1,248,200 |
| 2015/01/07 | 1,334 | 1,359 | 1,333 | 1,348 | +14 | +1% | 1,395,600 |
| 2015/01/06 | 1,365 | 1,367 | 1,334 | 1,334 | -55 | -4% | 1,454,700 |
| 2015/01/05 | 1,397 | 1,406 | 1,378 | 1,389 | -17 | -1.2% | 979,500 |
| 2014/12/30 | 1,433 | 1,433 | 1,406 | 1,406 | -17 | -1.2% | 553,900 |
| 2014/12/29 | 1,425 | 1,438 | 1,396 | 1,423 | +5 | +0.4% | 838,300 |
| 2014/12/26 | 1,388 | 1,423 | 1,388 | 1,418 | +30 | +2.2% | 669,300 |
| 2014/12/25 | 1,406 | 1,407 | 1,384 | 1,388 | -24 | -1.7% | 859,900 |
| 2014/12/24 | 1,430 | 1,433 | 1,398 | 1,412 | -13 | -0.9% | 1,397,200 |
| 2014/12/22 | 1,435 | 1,444 | 1,413 | 1,425 | -6 | -0.4% | 1,353,500 |
| 2014/12/19 | 1,440 | 1,460 | 1,405 | 1,431 | +23 | +1.6% | 1,892,700 |
| 2014/12/18 | 1,429 | 1,438 | 1,395 | 1,408 | +26 | +1.9% | 2,065,100 |
| 2014/12/17 | 1,363 | 1,390 | 1,354 | 1,382 | +19 | +1.4% | 1,559,600 |
| 2014/12/16 | 1,362 | 1,379 | 1,351 | 1,363 | -29 | -2.1% | 1,377,600 |
| 2014/12/15 | 1,407 | 1,422 | 1,382 | 1,392 | -29 | -2% | 1,389,400 |
| 2014/12/12 | 1,422 | 1,449 | 1,421 | 1,421 | +14 | +1% | 2,362,400 |
| 2014/12/11 | 1,406 | 1,423 | 1,391 | 1,407 | -8 | -0.6% | 1,790,900 |
| 2014/12/10 | 1,433 | 1,459 | 1,405 | 1,415 | -13 | -0.9% | 2,095,200 |
| 2014/12/09 | 1,410 | 1,428 | 1,405 | 1,428 | ±0 | ±0% | 1,388,700 |
| 2014/12/08 | 1,444 | 1,460 | 1,416 | 1,428 | +4 | +0.3% | 1,624,800 |
| 2014/12/05 | 1,408 | 1,426 | 1,405 | 1,424 | +16 | +1.1% | 1,317,300 |
| 2014/12/04 | 1,425 | 1,437 | 1,406 | 1,408 | -8 | -0.6% | 2,019,900 |
| 2014/12/03 | 1,435 | 1,438 | 1,412 | 1,416 | -16 | -1.1% | 1,486,100 |
| 2014/12/02 | 1,403 | 1,438 | 1,373 | 1,432 | +35 | +2.5% | 1,957,200 |
| 2014/12/01 | 1,392 | 1,432 | 1,390 | 1,397 | +22 | +1.6% | 2,014,900 |
| 2014/11/28 | 1,362 | 1,383 | 1,362 | 1,375 | +19 | +1.4% | 1,582,100 |
2501～
2550
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
