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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,181 | 1,197 | 1,178 | 1,192 | +7 | +0.6% | 1,101,500 |
| 2013/11/18 | 1,182 | 1,190 | 1,174 | 1,185 | +9 | +0.8% | 1,144,200 |
| 2013/11/15 | 1,143 | 1,176 | 1,139 | 1,176 | +46 | +4.1% | 2,041,100 |
| 2013/11/14 | 1,115 | 1,135 | 1,111 | 1,130 | +27 | +2.4% | 1,328,500 |
| 2013/11/13 | 1,105 | 1,119 | 1,100 | 1,103 | ±0 | ±0% | 821,200 |
| 2013/11/12 | 1,086 | 1,111 | 1,084 | 1,103 | +12 | +1.1% | 1,095,100 |
| 2013/11/11 | 1,138 | 1,140 | 1,087 | 1,091 | -38 | -3.4% | 1,529,100 |
| 2013/11/08 | 1,103 | 1,132 | 1,101 | 1,129 | +20 | +1.8% | 1,439,900 |
| 2013/11/07 | 1,137 | 1,137 | 1,108 | 1,109 | -24 | -2.1% | 931,100 |
| 2013/11/06 | 1,115 | 1,139 | 1,110 | 1,133 | +14 | +1.3% | 956,600 |
| 2013/11/05 | 1,159 | 1,162 | 1,111 | 1,119 | -25 | -2.2% | 1,250,800 |
| 2013/11/01 | 1,182 | 1,189 | 1,142 | 1,144 | -41 | -3.5% | 1,309,600 |
| 2013/10/31 | 1,194 | 1,196 | 1,165 | 1,185 | -9 | -0.8% | 1,167,600 |
| 2013/10/30 | 1,199 | 1,199 | 1,182 | 1,194 | +7 | +0.6% | 1,152,500 |
| 2013/10/29 | 1,187 | 1,198 | 1,180 | 1,187 | +3 | +0.3% | 731,000 |
| 2013/10/28 | 1,174 | 1,188 | 1,163 | 1,184 | +18 | +1.5% | 849,800 |
| 2013/10/25 | 1,212 | 1,212 | 1,166 | 1,166 | -43 | -3.6% | 1,500,200 |
| 2013/10/24 | 1,213 | 1,219 | 1,197 | 1,209 | -13 | -1.1% | 1,022,000 |
| 2013/10/23 | 1,248 | 1,263 | 1,221 | 1,222 | -26 | -2.1% | 935,200 |
| 2013/10/22 | 1,269 | 1,269 | 1,240 | 1,248 | -20 | -1.6% | 874,900 |
| 2013/10/21 | 1,270 | 1,282 | 1,262 | 1,268 | -5 | -0.4% | 630,000 |
| 2013/10/18 | 1,269 | 1,276 | 1,262 | 1,273 | +5 | +0.4% | 822,700 |
| 2013/10/17 | 1,274 | 1,288 | 1,255 | 1,268 | +8 | +0.6% | 1,323,600 |
| 2013/10/16 | 1,273 | 1,285 | 1,254 | 1,260 | -15 | -1.2% | 928,200 |
| 2013/10/15 | 1,262 | 1,280 | 1,262 | 1,275 | +21 | +1.7% | 908,400 |
| 2013/10/11 | 1,268 | 1,275 | 1,250 | 1,254 | -6 | -0.5% | 1,248,400 |
| 2013/10/10 | 1,240 | 1,265 | 1,230 | 1,260 | +17 | +1.4% | 1,563,300 |
| 2013/10/09 | 1,200 | 1,254 | 1,200 | 1,243 | +23 | +1.9% | 1,598,600 |
| 2013/10/08 | 1,183 | 1,227 | 1,183 | 1,220 | +38 | +3.2% | 1,492,300 |
| 2013/10/07 | 1,230 | 1,230 | 1,165 | 1,182 | -59 | -4.8% | 1,417,300 |
| 2013/10/04 | 1,218 | 1,252 | 1,209 | 1,241 | +4 | +0.3% | 1,853,000 |
| 2013/10/03 | 1,218 | 1,258 | 1,212 | 1,237 | +21 | +1.7% | 2,798,600 |
| 2013/10/02 | 1,211 | 1,224 | 1,203 | 1,216 | +20 | +1.7% | 1,920,100 |
| 2013/10/01 | 1,213 | 1,222 | 1,194 | 1,196 | -10 | -0.8% | 1,365,300 |
| 2013/09/30 | 1,181 | 1,227 | 1,179 | 1,206 | +10 | +0.8% | 1,829,400 |
| 2013/09/27 | 1,171 | 1,212 | 1,169 | 1,196 | +44 | +3.8% | 2,463,700 |
| 2013/09/26 | 1,123 | 1,152 | 1,114 | 1,152 | +32 | +2.9% | 1,126,900 |
| 2013/09/25 | 1,121 | 1,135 | 1,115 | 1,120 | -7 | -0.6% | 1,528,200 |
| 2013/09/24 | 1,135 | 1,142 | 1,116 | 1,127 | -27 | -2.3% | 1,364,300 |
| 2013/09/20 | 1,162 | 1,169 | 1,147 | 1,154 | -6 | -0.5% | 827,500 |
| 2013/09/19 | 1,146 | 1,160 | 1,131 | 1,160 | +26 | +2.3% | 1,033,100 |
| 2013/09/18 | 1,157 | 1,158 | 1,125 | 1,134 | +1 | +0.1% | 1,400,800 |
| 2013/09/17 | 1,150 | 1,151 | 1,129 | 1,133 | -15 | -1.3% | 1,124,100 |
| 2013/09/13 | 1,150 | 1,168 | 1,123 | 1,148 | +9 | +0.8% | 2,934,000 |
| 2013/09/12 | 1,152 | 1,165 | 1,124 | 1,139 | -19 | -1.6% | 1,246,400 |
| 2013/09/11 | 1,154 | 1,169 | 1,143 | 1,158 | +19 | +1.7% | 2,493,900 |
| 2013/09/10 | 1,159 | 1,166 | 1,134 | 1,139 | -8 | -0.7% | 1,470,200 |
| 2013/09/09 | 1,160 | 1,179 | 1,139 | 1,147 | +8 | +0.7% | 1,350,900 |
| 2013/09/06 | 1,136 | 1,149 | 1,123 | 1,139 | +1 | +0.1% | 1,691,000 |
| 2013/09/05 | 1,132 | 1,138 | 1,121 | 1,138 | +15 | +1.3% | 1,667,800 |
2801～
2850
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
