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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,059 | 1,069 | 1,039 | 1,064 | +22 | +2.1% | 1,856,200 |
| 2014/03/28 | 1,040 | 1,049 | 1,026 | 1,042 | -21 | -2% | 1,740,100 |
| 2014/03/27 | 1,021 | 1,067 | 1,011 | 1,063 | +37 | +3.6% | 2,227,500 |
| 2014/03/26 | 1,031 | 1,042 | 1,015 | 1,026 | -5 | -0.5% | 1,309,700 |
| 2014/03/25 | 1,032 | 1,043 | 1,027 | 1,031 | -5 | -0.5% | 1,048,700 |
| 2014/03/24 | 992 | 1,046 | 990 | 1,036 | -3 | -0.3% | 2,146,100 |
| 2014/03/20 | 1,078 | 1,078 | 1,039 | 1,039 | -28 | -2.6% | 2,422,000 |
| 2014/03/19 | 1,095 | 1,099 | 1,066 | 1,067 | -31 | -2.8% | 2,243,900 |
| 2014/03/18 | 1,122 | 1,127 | 1,096 | 1,098 | -1 | -0.1% | 1,557,500 |
| 2014/03/17 | 1,094 | 1,108 | 1,093 | 1,099 | -10 | -0.9% | 1,249,900 |
| 2014/03/14 | 1,151 | 1,165 | 1,101 | 1,109 | -84 | -7% | 3,427,100 |
| 2014/03/13 | 1,186 | 1,210 | 1,178 | 1,193 | +7 | +0.6% | 1,397,100 |
| 2014/03/12 | 1,202 | 1,212 | 1,183 | 1,186 | -27 | -2.2% | 1,873,300 |
| 2014/03/11 | 1,217 | 1,230 | 1,205 | 1,213 | +8 | +0.7% | 2,357,300 |
| 2014/03/10 | 1,229 | 1,229 | 1,198 | 1,205 | -36 | -2.9% | 2,396,800 |
| 2014/03/07 | 1,240 | 1,246 | 1,229 | 1,241 | +10 | +0.8% | 1,149,500 |
| 2014/03/06 | 1,216 | 1,233 | 1,213 | 1,231 | +9 | +0.7% | 1,361,600 |
| 2014/03/05 | 1,244 | 1,252 | 1,216 | 1,222 | -22 | -1.8% | 1,761,700 |
| 2014/03/04 | 1,202 | 1,246 | 1,192 | 1,244 | +25 | +2.1% | 1,778,100 |
| 2014/03/03 | 1,205 | 1,226 | 1,187 | 1,219 | +25 | +2.1% | 1,818,200 |
| 2014/02/28 | 1,216 | 1,221 | 1,173 | 1,194 | +8 | +0.7% | 3,474,400 |
| 2014/02/27 | 1,178 | 1,199 | 1,171 | 1,186 | -2 | -0.2% | 983,000 |
| 2014/02/26 | 1,188 | 1,208 | 1,182 | 1,188 | -8 | -0.7% | 1,498,200 |
| 2014/02/25 | 1,190 | 1,199 | 1,168 | 1,196 | +12 | +1% | 1,423,000 |
| 2014/02/24 | 1,163 | 1,199 | 1,159 | 1,184 | +21 | +1.8% | 1,914,200 |
| 2014/02/21 | 1,117 | 1,167 | 1,117 | 1,163 | +47 | +4.2% | 1,669,200 |
| 2014/02/20 | 1,131 | 1,136 | 1,106 | 1,116 | -19 | -1.7% | 965,800 |
| 2014/02/19 | 1,145 | 1,155 | 1,115 | 1,135 | -6 | -0.5% | 1,147,900 |
| 2014/02/18 | 1,132 | 1,144 | 1,103 | 1,141 | +11 | +1% | 1,167,900 |
| 2014/02/17 | 1,104 | 1,133 | 1,081 | 1,130 | +30 | +2.7% | 905,800 |
| 2014/02/14 | 1,116 | 1,134 | 1,076 | 1,100 | -19 | -1.7% | 1,282,900 |
| 2014/02/13 | 1,139 | 1,145 | 1,116 | 1,119 | -16 | -1.4% | 783,300 |
| 2014/02/12 | 1,100 | 1,140 | 1,091 | 1,135 | +44 | +4% | 1,496,200 |
| 2014/02/10 | 1,120 | 1,121 | 1,067 | 1,091 | -19 | -1.7% | 1,274,300 |
| 2014/02/07 | 1,060 | 1,116 | 1,060 | 1,110 | +68 | +6.5% | 1,764,500 |
| 2014/02/06 | 1,025 | 1,060 | 1,004 | 1,042 | +24 | +2.4% | 1,316,400 |
| 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 |
2751～
2800
件表示中 / 3731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 | 105,800円 | -7.4% | -26.0% | 3.78% | 3.92倍 | 0.53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 | 52,100円 | -0.2% | +6.1% | 0.00% | 3.62倍 | 0.30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 | 128,700円 | -4.5% | -17.8% | 3.89% | 5.33倍 | 0.76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 | 247,600円 | -8.0% | -15.1% | 4.04% | 5.09倍 | 0.34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 | 413,100円 | -7.0% | -7.4% | 2.18% | 15.93倍 | 0.88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
