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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 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 |
| 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 |
2801～
2850
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 | 114,800円 | -7.4% | -26.0% | 3.48% | 4.26倍 | 0.58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 | 73,000円 | -0.2% | +6.1% | 0.00% | 5.08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 | 152,100円 | -4.5% | -17.8% | 3.29% | 6.29倍 | 0.90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 | 283,600円 | -8.0% | -15.1% | 3.53% | 5.83倍 | 0.38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 | 458,800円 | -7.0% | -7.4% | 1.96% | 17.46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
