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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,402 | 1,412 | 1,353 | 1,356 | -55 | -3.9% | 1,727,000 |
| 2014/11/26 | 1,413 | 1,440 | 1,406 | 1,411 | -9 | -0.6% | 1,220,400 |
| 2014/11/25 | 1,466 | 1,467 | 1,412 | 1,420 | -24 | -1.7% | 2,273,700 |
| 2014/11/21 | 1,444 | 1,450 | 1,418 | 1,444 | +1 | +0.1% | 1,526,900 |
| 2014/11/20 | 1,494 | 1,495 | 1,438 | 1,443 | -43 | -2.9% | 1,537,800 |
| 2014/11/19 | 1,497 | 1,515 | 1,475 | 1,486 | +5 | +0.3% | 1,678,600 |
| 2014/11/18 | 1,460 | 1,491 | 1,423 | 1,481 | +42 | +2.9% | 2,878,700 |
| 2014/11/17 | 1,489 | 1,491 | 1,430 | 1,439 | -53 | -3.6% | 2,147,600 |
| 2014/11/14 | 1,474 | 1,493 | 1,466 | 1,492 | +44 | +3% | 2,291,000 |
| 2014/11/13 | 1,437 | 1,457 | 1,434 | 1,448 | +6 | +0.4% | 1,824,300 |
| 2014/11/12 | 1,465 | 1,477 | 1,440 | 1,442 | -13 | -0.9% | 1,904,100 |
| 2014/11/11 | 1,435 | 1,464 | 1,429 | 1,455 | +27 | +1.9% | 1,892,100 |
| 2014/11/10 | 1,438 | 1,442 | 1,416 | 1,428 | -17 | -1.2% | 1,339,100 |
| 2014/11/07 | 1,418 | 1,449 | 1,416 | 1,445 | +47 | +3.4% | 1,861,300 |
| 2014/11/06 | 1,430 | 1,444 | 1,396 | 1,398 | -33 | -2.3% | 1,850,200 |
| 2014/11/05 | 1,401 | 1,434 | 1,382 | 1,431 | +17 | +1.2% | 2,852,000 |
| 2014/11/04 | 1,450 | 1,459 | 1,408 | 1,414 | +41 | +3% | 5,650,700 |
| 2014/10/31 | 1,304 | 1,430 | 1,303 | 1,373 | +89 | +6.9% | 5,422,400 |
| 2014/10/30 | 1,260 | 1,295 | 1,257 | 1,284 | +33 | +2.6% | 3,265,200 |
| 2014/10/29 | 1,246 | 1,258 | 1,238 | 1,251 | +9 | +0.7% | 2,392,300 |
| 2014/10/28 | 1,207 | 1,246 | 1,205 | 1,242 | +44 | +3.7% | 2,911,600 |
| 2014/10/27 | 1,178 | 1,208 | 1,178 | 1,198 | +32 | +2.7% | 1,808,900 |
| 2014/10/24 | 1,180 | 1,186 | 1,159 | 1,166 | +1 | +0.1% | 1,006,900 |
| 2014/10/23 | 1,170 | 1,173 | 1,158 | 1,165 | -8 | -0.7% | 1,003,600 |
| 2014/10/22 | 1,160 | 1,174 | 1,156 | 1,173 | +31 | +2.7% | 1,281,500 |
| 2014/10/21 | 1,155 | 1,163 | 1,132 | 1,142 | -13 | -1.1% | 1,462,800 |
| 2014/10/20 | 1,144 | 1,159 | 1,126 | 1,155 | +47 | +4.2% | 1,578,200 |
| 2014/10/17 | 1,102 | 1,121 | 1,101 | 1,108 | +12 | +1.1% | 1,895,300 |
| 2014/10/16 | 1,118 | 1,118 | 1,093 | 1,096 | -49 | -4.3% | 1,805,300 |
| 2014/10/15 | 1,148 | 1,164 | 1,139 | 1,145 | +12 | +1.1% | 1,523,500 |
| 2014/10/14 | 1,131 | 1,146 | 1,128 | 1,133 | -18 | -1.6% | 1,473,800 |
| 2014/10/10 | 1,137 | 1,158 | 1,134 | 1,151 | -8 | -0.7% | 1,511,400 |
| 2014/10/09 | 1,168 | 1,180 | 1,154 | 1,159 | -4 | -0.3% | 1,537,600 |
| 2014/10/08 | 1,163 | 1,179 | 1,162 | 1,163 | -24 | -2% | 1,425,800 |
| 2014/10/07 | 1,178 | 1,204 | 1,178 | 1,187 | +16 | +1.4% | 1,375,900 |
| 2014/10/06 | 1,195 | 1,205 | 1,170 | 1,171 | -8 | -0.7% | 1,529,300 |
| 2014/10/03 | 1,190 | 1,204 | 1,173 | 1,179 | -18 | -1.5% | 1,367,200 |
| 2014/10/02 | 1,236 | 1,246 | 1,191 | 1,197 | -46 | -3.7% | 1,877,600 |
| 2014/10/01 | 1,245 | 1,255 | 1,240 | 1,243 | -3 | -0.2% | 1,590,100 |
| 2014/09/30 | 1,264 | 1,264 | 1,237 | 1,246 | -21 | -1.7% | 996,100 |
| 2014/09/29 | 1,254 | 1,268 | 1,243 | 1,267 | +14 | +1.1% | 1,236,400 |
| 2014/09/26 | 1,237 | 1,255 | 1,233 | 1,253 | +3 | +0.2% | 1,058,700 |
| 2014/09/25 | 1,238 | 1,250 | 1,228 | 1,250 | +18 | +1.5% | 1,251,800 |
| 2014/09/24 | 1,211 | 1,232 | 1,207 | 1,232 | +8 | +0.7% | 1,007,700 |
| 2014/09/22 | 1,238 | 1,240 | 1,222 | 1,224 | -12 | -1% | 833,600 |
| 2014/09/19 | 1,234 | 1,245 | 1,221 | 1,236 | +6 | +0.5% | 1,856,300 |
| 2014/09/18 | 1,222 | 1,237 | 1,218 | 1,230 | +26 | +2.2% | 1,947,500 |
| 2014/09/17 | 1,221 | 1,235 | 1,203 | 1,204 | -17 | -1.4% | 1,718,800 |
| 2014/09/16 | 1,219 | 1,225 | 1,209 | 1,221 | +8 | +0.7% | 1,782,000 |
| 2014/09/12 | 1,219 | 1,220 | 1,191 | 1,213 | +2 | +0.2% | 2,023,800 |
2551～
2600
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
