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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,020 | 1,029 | 984 | 1,018 | ±0 | ±0% | 1,767,000 |
| 2014/02/04 | 1,034 | 1,054 | 1,007 | 1,018 | -46 | -4.3% | 1,775,200 |
| 2014/02/03 | 1,105 | 1,123 | 1,060 | 1,064 | -55 | -4.9% | 2,124,000 |
| 2014/01/31 | 1,095 | 1,132 | 1,080 | 1,119 | +74 | +7.1% | 2,896,500 |
| 2014/01/30 | 1,064 | 1,074 | 1,043 | 1,045 | -49 | -4.5% | 1,654,600 |
| 2014/01/29 | 1,069 | 1,094 | 1,052 | 1,094 | +47 | +4.5% | 1,278,600 |
| 2014/01/28 | 1,060 | 1,095 | 1,047 | 1,047 | +6 | +0.6% | 2,124,700 |
| 2014/01/27 | 1,052 | 1,060 | 1,038 | 1,041 | -35 | -3.3% | 1,659,500 |
| 2014/01/24 | 1,083 | 1,092 | 1,073 | 1,076 | -16 | -1.5% | 1,291,500 |
| 2014/01/23 | 1,116 | 1,117 | 1,092 | 1,092 | -25 | -2.2% | 1,153,200 |
| 2014/01/22 | 1,097 | 1,121 | 1,093 | 1,117 | +18 | +1.6% | 1,330,200 |
| 2014/01/21 | 1,101 | 1,106 | 1,088 | 1,099 | -3 | -0.3% | 914,700 |
| 2014/01/20 | 1,103 | 1,108 | 1,091 | 1,102 | +7 | +0.6% | 1,043,200 |
| 2014/01/17 | 1,079 | 1,099 | 1,079 | 1,095 | +7 | +0.6% | 1,463,000 |
| 2014/01/16 | 1,093 | 1,104 | 1,085 | 1,088 | +6 | +0.6% | 1,766,300 |
| 2014/01/15 | 1,118 | 1,118 | 1,067 | 1,082 | -20 | -1.8% | 3,809,600 |
| 2014/01/14 | 1,145 | 1,150 | 1,097 | 1,102 | -54 | -4.7% | 2,201,300 |
| 2014/01/10 | 1,160 | 1,173 | 1,156 | 1,156 | -16 | -1.4% | 1,063,000 |
| 2014/01/09 | 1,182 | 1,182 | 1,165 | 1,172 | -12 | -1% | 866,100 |
| 2014/01/08 | 1,180 | 1,188 | 1,172 | 1,184 | +13 | +1.1% | 894,800 |
| 2014/01/07 | 1,183 | 1,187 | 1,164 | 1,171 | -17 | -1.4% | 1,140,500 |
| 2014/01/06 | 1,185 | 1,200 | 1,178 | 1,188 | +5 | +0.4% | 1,232,600 |
| 2013/12/30 | 1,167 | 1,186 | 1,167 | 1,183 | +22 | +1.9% | 1,105,600 |
| 2013/12/27 | 1,145 | 1,163 | 1,140 | 1,161 | +22 | +1.9% | 920,600 |
| 2013/12/26 | 1,114 | 1,141 | 1,113 | 1,139 | +24 | +2.2% | 787,200 |
| 2013/12/25 | 1,111 | 1,124 | 1,095 | 1,115 | -9 | -0.8% | 981,800 |
| 2013/12/24 | 1,144 | 1,148 | 1,120 | 1,124 | -21 | -1.8% | 927,700 |
| 2013/12/20 | 1,142 | 1,152 | 1,138 | 1,145 | -2 | -0.2% | 1,368,800 |
| 2013/12/19 | 1,127 | 1,149 | 1,124 | 1,147 | +22 | +2% | 1,677,900 |
| 2013/12/18 | 1,108 | 1,125 | 1,104 | 1,125 | +22 | +2% | 1,495,400 |
| 2013/12/17 | 1,085 | 1,108 | 1,084 | 1,103 | +23 | +2.1% | 1,194,400 |
| 2013/12/16 | 1,087 | 1,099 | 1,074 | 1,080 | -7 | -0.6% | 947,100 |
| 2013/12/13 | 1,099 | 1,104 | 1,085 | 1,087 | -17 | -1.5% | 2,663,800 |
| 2013/12/12 | 1,122 | 1,126 | 1,101 | 1,104 | -17 | -1.5% | 1,108,000 |
| 2013/12/11 | 1,131 | 1,131 | 1,115 | 1,121 | -19 | -1.7% | 1,086,600 |
| 2013/12/10 | 1,135 | 1,142 | 1,126 | 1,140 | +10 | +0.9% | 1,023,800 |
| 2013/12/09 | 1,137 | 1,137 | 1,118 | 1,130 | -5 | -0.4% | 1,075,400 |
| 2013/12/06 | 1,113 | 1,136 | 1,113 | 1,135 | +18 | +1.6% | 1,106,200 |
| 2013/12/05 | 1,130 | 1,133 | 1,113 | 1,117 | -16 | -1.4% | 1,034,600 |
| 2013/12/04 | 1,132 | 1,147 | 1,129 | 1,133 | -1 | -0.1% | 1,286,700 |
| 2013/12/03 | 1,147 | 1,149 | 1,133 | 1,134 | -12 | -1% | 949,200 |
| 2013/12/02 | 1,141 | 1,148 | 1,134 | 1,146 | +17 | +1.5% | 927,200 |
| 2013/11/29 | 1,135 | 1,141 | 1,125 | 1,129 | -11 | -1% | 884,400 |
| 2013/11/28 | 1,147 | 1,152 | 1,134 | 1,140 | +2 | +0.2% | 723,700 |
| 2013/11/27 | 1,147 | 1,156 | 1,138 | 1,138 | -13 | -1.1% | 937,700 |
| 2013/11/26 | 1,159 | 1,164 | 1,150 | 1,151 | -11 | -0.9% | 901,300 |
| 2013/11/25 | 1,150 | 1,170 | 1,150 | 1,162 | +10 | +0.9% | 1,142,000 |
| 2013/11/22 | 1,186 | 1,187 | 1,148 | 1,152 | -39 | -3.3% | 2,212,700 |
| 2013/11/21 | 1,199 | 1,209 | 1,185 | 1,191 | -1 | -0.1% | 1,360,900 |
| 2013/11/20 | 1,199 | 1,213 | 1,185 | 1,192 | ±0 | ±0% | 1,492,200 |
2751～
2800
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
