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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 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 |
| 2013/09/04 | 1,114 | 1,130 | 1,093 | 1,123 | -9 | -0.8% | 1,110,200 |
| 2013/09/03 | 1,126 | 1,154 | 1,114 | 1,132 | +46 | +4.2% | 1,328,400 |
| 2013/09/02 | 1,076 | 1,094 | 1,051 | 1,086 | +7 | +0.6% | 1,140,200 |
| 2013/08/30 | 1,079 | 1,117 | 1,069 | 1,079 | +13 | +1.2% | 2,111,600 |
| 2013/08/29 | 1,087 | 1,097 | 1,052 | 1,066 | -21 | -1.9% | 2,177,700 |
| 2013/08/28 | 1,125 | 1,139 | 1,080 | 1,087 | -74 | -6.4% | 1,845,200 |
| 2013/08/27 | 1,117 | 1,175 | 1,111 | 1,161 | +45 | +4% | 1,834,300 |
| 2013/08/26 | 1,150 | 1,151 | 1,113 | 1,116 | -10 | -0.9% | 1,648,300 |
| 2013/08/23 | 1,134 | 1,145 | 1,111 | 1,126 | +24 | +2.2% | 1,851,800 |
| 2013/08/22 | 1,111 | 1,142 | 1,101 | 1,102 | -2 | -0.2% | 1,502,300 |
| 2013/08/21 | 1,131 | 1,135 | 1,078 | 1,104 | -27 | -2.4% | 1,484,600 |
| 2013/08/20 | 1,143 | 1,183 | 1,131 | 1,131 | -11 | -1% | 1,239,600 |
| 2013/08/19 | 1,153 | 1,157 | 1,131 | 1,142 | -14 | -1.2% | 918,100 |
| 2013/08/16 | 1,174 | 1,179 | 1,153 | 1,156 | -29 | -2.4% | 1,322,800 |
| 2013/08/15 | 1,187 | 1,197 | 1,177 | 1,185 | -18 | -1.5% | 1,266,900 |
| 2013/08/14 | 1,210 | 1,222 | 1,170 | 1,203 | -11 | -0.9% | 2,462,400 |
| 2013/08/13 | 1,206 | 1,214 | 1,188 | 1,214 | +9 | +0.7% | 1,139,000 |
| 2013/08/12 | 1,196 | 1,232 | 1,192 | 1,205 | -3 | -0.2% | 1,222,500 |
| 2013/08/09 | 1,210 | 1,233 | 1,190 | 1,208 | -1 | -0.1% | 1,385,700 |
| 2013/08/08 | 1,210 | 1,250 | 1,201 | 1,209 | -12 | -1% | 1,328,000 |
| 2013/08/07 | 1,245 | 1,270 | 1,219 | 1,221 | -51 | -4% | 1,337,600 |
| 2013/08/06 | 1,217 | 1,274 | 1,217 | 1,272 | +36 | +2.9% | 1,259,900 |
| 2013/08/05 | 1,236 | 1,253 | 1,224 | 1,236 | -24 | -1.9% | 882,000 |
| 2013/08/02 | 1,232 | 1,269 | 1,232 | 1,260 | +30 | +2.4% | 1,512,900 |
| 2013/08/01 | 1,164 | 1,231 | 1,164 | 1,230 | +84 | +7.3% | 1,326,500 |
| 2013/07/31 | 1,158 | 1,160 | 1,127 | 1,146 | -42 | -3.5% | 1,495,700 |
| 2013/07/30 | 1,127 | 1,200 | 1,126 | 1,188 | +47 | +4.1% | 1,438,800 |
| 2013/07/29 | 1,200 | 1,200 | 1,134 | 1,141 | -65 | -5.4% | 1,222,300 |
| 2013/07/26 | 1,214 | 1,239 | 1,206 | 1,206 | -10 | -0.8% | 1,117,200 |
2901～
2950
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 | 116,200円 | -7.4% | -26.0% | 3.44% | 4.31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 | 73,500円 | -0.2% | +6.1% | 0.00% | 5.12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 | 287,600円 | -8.0% | -15.1% | 3.48% | 5.91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 | 464,300円 | -7.0% | -7.4% | 1.94% | 17.67倍 | 0.99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
