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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,207 | 1,217 | 1,092 | 1,098 | -110 | -9.1% | 3,701,800 |
| 2013/06/04 | 1,172 | 1,214 | 1,147 | 1,208 | +9 | +0.8% | 3,112,000 |
| 2013/06/03 | 1,174 | 1,229 | 1,127 | 1,199 | ±0 | ±0% | 4,488,100 |
| 2013/05/31 | 1,221 | 1,250 | 1,174 | 1,199 | ±0 | ±0% | 7,056,300 |
| 2013/05/30 | 1,182 | 1,274 | 1,171 | 1,199 | -72 | -5.7% | 6,914,400 |
| 2013/05/29 | 1,124 | 1,282 | 1,101 | 1,271 | +225 | +21.5% | 7,923,500 |
| 2013/05/28 | 1,083 | 1,126 | 1,027 | 1,046 | -49 | -4.5% | 5,986,100 |
| 2013/05/27 | 1,130 | 1,145 | 1,095 | 1,095 | -77 | -6.6% | 2,900,700 |
| 2013/05/24 | 1,148 | 1,217 | 1,121 | 1,172 | +54 | +4.8% | 4,979,000 |
| 2013/05/23 | 1,253 | 1,277 | 1,113 | 1,118 | -142 | -11.3% | 5,198,000 |
| 2013/05/22 | 1,312 | 1,326 | 1,260 | 1,260 | -82 | -6.1% | 4,499,700 |
| 2013/05/21 | 1,398 | 1,416 | 1,318 | 1,342 | -32 | -2.3% | 5,242,600 |
| 2013/05/20 | 1,369 | 1,407 | 1,331 | 1,374 | +45 | +3.4% | 4,157,300 |
| 2013/05/17 | 1,356 | 1,396 | 1,325 | 1,329 | -24 | -1.8% | 2,848,700 |
| 2013/05/16 | 1,410 | 1,422 | 1,324 | 1,353 | +3 | +0.2% | 4,262,200 |
| 2013/05/15 | 1,335 | 1,434 | 1,302 | 1,350 | +12 | +0.9% | 6,462,100 |
| 2013/05/14 | 1,202 | 1,454 | 1,198 | 1,338 | +145 | +12.2% | 10,033,700 |
| 2013/05/13 | 1,219 | 1,227 | 1,189 | 1,193 | -24 | -2% | 2,974,300 |
| 2013/05/10 | 1,214 | 1,237 | 1,198 | 1,217 | +27 | +2.3% | 2,179,400 |
| 2013/05/09 | 1,225 | 1,225 | 1,182 | 1,190 | -36 | -2.9% | 1,958,000 |
| 2013/05/08 | 1,170 | 1,230 | 1,167 | 1,226 | +69 | +6% | 4,164,400 |
| 2013/05/07 | 1,140 | 1,163 | 1,127 | 1,157 | +42 | +3.8% | 3,391,200 |
| 2013/05/02 | 1,080 | 1,131 | 1,063 | 1,115 | +34 | +3.1% | 4,981,000 |
| 2013/05/01 | 1,038 | 1,092 | 1,011 | 1,081 | +39 | +3.7% | 4,968,100 |
| 2013/04/30 | 1,010 | 1,062 | 1,008 | 1,042 | +31 | +3.1% | 3,951,600 |
| 2013/04/26 | 1,000 | 1,024 | 991 | 1,011 | +5 | +0.5% | 2,261,700 |
| 2013/04/25 | 1,024 | 1,030 | 1,006 | 1,006 | -14 | -1.4% | 1,316,300 |
| 2013/04/24 | 1,041 | 1,045 | 998 | 1,020 | +9 | +0.9% | 2,325,000 |
| 2013/04/23 | 1,007 | 1,045 | 992 | 1,011 | -1 | -0.1% | 1,977,300 |
| 2013/04/22 | 1,040 | 1,075 | 1,007 | 1,012 | +7 | +0.7% | 3,152,200 |
| 2013/04/19 | 982 | 1,014 | 977 | 1,005 | +15 | +1.5% | 2,848,800 |
| 2013/04/18 | 1,011 | 1,022 | 987 | 990 | -23 | -2.3% | 3,664,900 |
| 2013/04/17 | 1,070 | 1,107 | 994 | 1,013 | -29 | -2.8% | 5,651,700 |
| 2013/04/16 | 1,041 | 1,083 | 997 | 1,042 | -14 | -1.3% | 7,391,700 |
| 2013/04/15 | 995 | 1,140 | 965 | 1,056 | +61 | +6.1% | 14,946,100 |
| 2013/04/12 | 884 | 1,033 | 876 | 995 | +112 | +12.7% | 12,627,800 |
| 2013/04/11 | 821 | 883 | 821 | 883 | +70 | +8.6% | 6,764,600 |
| 2013/04/10 | 765 | 816 | 760 | 813 | +48 | +6.3% | 6,602,800 |
| 2013/04/09 | 764 | 767 | 747 | 765 | +9 | +1.2% | 2,742,200 |
| 2013/04/08 | 736 | 758 | 721 | 756 | +29 | +4% | 4,689,300 |
| 2013/04/05 | 738 | 762 | 723 | 727 | -10 | -1.4% | 4,396,800 |
| 2013/04/04 | 755 | 775 | 722 | 737 | -26 | -3.4% | 4,390,400 |
| 2013/04/03 | 737 | 770 | 715 | 763 | +25 | +3.4% | 4,475,900 |
| 2013/04/02 | 772 | 780 | 736 | 738 | -21 | -2.8% | 3,367,700 |
| 2013/04/01 | 764 | 773 | 749 | 759 | -1 | -0.1% | 2,318,000 |
| 2013/03/29 | 749 | 761 | 741 | 760 | +12 | +1.6% | 3,258,900 |
| 2013/03/28 | 722 | 757 | 720 | 748 | +34 | +4.8% | 4,461,200 |
| 2013/03/27 | 693 | 715 | 693 | 714 | +24 | +3.5% | 3,498,600 |
| 2013/03/26 | 683 | 694 | 681 | 690 | +10 | +1.5% | 1,962,500 |
| 2013/03/25 | 696 | 696 | 680 | 680 | -10 | -1.4% | 2,112,400 |
2951～
3000
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 | 105,000円 | -7.4% | -26.0% | 3.81% | 3.89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 | 48,000円 | -0.2% | +6.1% | 0.00% | 3.34倍 | 0.28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 | 245,600円 | -8.0% | -15.1% | 4.07% | 5.05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 | 401,700円 | -7.0% | -7.4% | 2.24% | 15.49倍 | 0.86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
