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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,140 | 1,188 | 1,140 | 1,172 | +36 | +3.2% | 1,931,200 |
| 2014/07/31 | 1,145 | 1,154 | 1,122 | 1,136 | -9 | -0.8% | 1,134,800 |
| 2014/07/30 | 1,141 | 1,148 | 1,120 | 1,145 | -11 | -1% | 1,237,500 |
| 2014/07/29 | 1,164 | 1,172 | 1,125 | 1,156 | -4 | -0.3% | 781,700 |
| 2014/07/28 | 1,163 | 1,168 | 1,156 | 1,160 | -3 | -0.3% | 596,100 |
| 2014/07/25 | 1,160 | 1,165 | 1,155 | 1,163 | +13 | +1.1% | 713,900 |
| 2014/07/24 | 1,167 | 1,168 | 1,148 | 1,150 | -20 | -1.7% | 763,900 |
| 2014/07/23 | 1,179 | 1,185 | 1,168 | 1,170 | -9 | -0.8% | 525,600 |
| 2014/07/22 | 1,184 | 1,193 | 1,176 | 1,179 | +8 | +0.7% | 572,600 |
| 2014/07/18 | 1,168 | 1,177 | 1,165 | 1,171 | -15 | -1.3% | 713,100 |
| 2014/07/17 | 1,202 | 1,209 | 1,180 | 1,186 | -10 | -0.8% | 856,300 |
| 2014/07/16 | 1,202 | 1,207 | 1,188 | 1,196 | -4 | -0.3% | 1,178,000 |
| 2014/07/15 | 1,194 | 1,206 | 1,190 | 1,200 | +13 | +1.1% | 824,200 |
| 2014/07/14 | 1,158 | 1,189 | 1,154 | 1,187 | +31 | +2.7% | 894,000 |
| 2014/07/11 | 1,162 | 1,169 | 1,146 | 1,156 | -23 | -2% | 952,000 |
| 2014/07/10 | 1,199 | 1,209 | 1,177 | 1,179 | -18 | -1.5% | 594,000 |
| 2014/07/09 | 1,192 | 1,206 | 1,191 | 1,197 | -14 | -1.2% | 826,900 |
| 2014/07/08 | 1,198 | 1,216 | 1,189 | 1,211 | +1 | +0.1% | 1,260,600 |
| 2014/07/07 | 1,214 | 1,226 | 1,205 | 1,210 | -4 | -0.3% | 697,600 |
| 2014/07/04 | 1,229 | 1,230 | 1,206 | 1,214 | -12 | -1% | 892,900 |
| 2014/07/03 | 1,195 | 1,235 | 1,186 | 1,226 | +35 | +2.9% | 1,777,100 |
| 2014/07/02 | 1,193 | 1,196 | 1,186 | 1,191 | -2 | -0.2% | 898,600 |
| 2014/07/01 | 1,188 | 1,198 | 1,177 | 1,193 | +4 | +0.3% | 1,564,500 |
| 2014/06/30 | 1,174 | 1,189 | 1,160 | 1,189 | +25 | +2.1% | 1,585,600 |
| 2014/06/27 | 1,158 | 1,176 | 1,143 | 1,164 | +3 | +0.3% | 1,113,200 |
| 2014/06/26 | 1,155 | 1,174 | 1,155 | 1,161 | +8 | +0.7% | 1,091,200 |
| 2014/06/25 | 1,146 | 1,177 | 1,145 | 1,153 | +8 | +0.7% | 1,285,500 |
| 2014/06/24 | 1,139 | 1,149 | 1,122 | 1,145 | +7 | +0.6% | 757,500 |
| 2014/06/23 | 1,150 | 1,150 | 1,132 | 1,138 | -3 | -0.3% | 594,300 |
| 2014/06/20 | 1,147 | 1,153 | 1,136 | 1,141 | -7 | -0.6% | 1,264,300 |
| 2014/06/19 | 1,131 | 1,154 | 1,129 | 1,148 | +22 | +2% | 1,669,500 |
| 2014/06/18 | 1,112 | 1,126 | 1,112 | 1,126 | +11 | +1% | 865,000 |
| 2014/06/17 | 1,101 | 1,118 | 1,100 | 1,115 | +20 | +1.8% | 841,100 |
| 2014/06/16 | 1,094 | 1,108 | 1,092 | 1,095 | -12 | -1.1% | 830,100 |
| 2014/06/13 | 1,097 | 1,112 | 1,094 | 1,107 | -7 | -0.6% | 1,488,500 |
| 2014/06/12 | 1,107 | 1,117 | 1,099 | 1,114 | +8 | +0.7% | 979,500 |
| 2014/06/11 | 1,096 | 1,114 | 1,089 | 1,106 | +17 | +1.6% | 1,246,300 |
| 2014/06/10 | 1,092 | 1,099 | 1,086 | 1,089 | +16 | +1.5% | 1,756,400 |
| 2014/06/09 | 1,097 | 1,097 | 1,071 | 1,073 | -14 | -1.3% | 653,500 |
| 2014/06/06 | 1,102 | 1,108 | 1,075 | 1,087 | -14 | -1.3% | 1,378,100 |
| 2014/06/05 | 1,105 | 1,114 | 1,097 | 1,101 | +5 | +0.5% | 1,233,800 |
| 2014/06/04 | 1,104 | 1,105 | 1,088 | 1,096 | -11 | -1% | 923,300 |
| 2014/06/03 | 1,124 | 1,124 | 1,101 | 1,107 | +11 | +1% | 1,603,700 |
| 2014/06/02 | 1,089 | 1,101 | 1,085 | 1,096 | +15 | +1.4% | 1,426,200 |
| 2014/05/30 | 1,072 | 1,115 | 1,066 | 1,081 | +15 | +1.4% | 3,006,400 |
| 2014/05/29 | 1,063 | 1,076 | 1,060 | 1,066 | +2 | +0.2% | 971,900 |
| 2014/05/28 | 1,087 | 1,091 | 1,059 | 1,064 | -19 | -1.8% | 1,599,200 |
| 2014/05/27 | 1,086 | 1,105 | 1,080 | 1,083 | -11 | -1% | 1,334,800 |
| 2014/05/26 | 1,074 | 1,094 | 1,072 | 1,094 | +37 | +3.5% | 1,489,800 |
| 2014/05/23 | 1,054 | 1,074 | 1,050 | 1,057 | +8 | +0.8% | 1,246,100 |
2701～
2750
件表示中 / 3766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 | 115,300円 | -7.4% | -26.0% | 3.47% | 4.28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 | 73,700円 | -0.2% | +6.1% | 0.00% | 5.13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 | 153,200円 | -4.5% | -17.8% | 3.26% | 6.34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 | 284,700円 | -8.0% | -15.1% | 3.51% | 5.85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 | 458,000円 | -7.0% | -7.4% | 1.97% | 17.43倍 | 0.98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
