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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,295 | 1,301 | 1,211 | 1,216 | -89 | -6.8% | 2,006,100 |
| 2013/07/24 | 1,280 | 1,307 | 1,280 | 1,305 | +15 | +1.2% | 1,457,600 |
| 2013/07/23 | 1,287 | 1,296 | 1,271 | 1,290 | -8 | -0.6% | 975,400 |
| 2013/07/22 | 1,298 | 1,307 | 1,271 | 1,298 | +6 | +0.5% | 1,083,900 |
| 2013/07/19 | 1,291 | 1,308 | 1,252 | 1,292 | +2 | +0.2% | 1,799,400 |
| 2013/07/18 | 1,313 | 1,314 | 1,287 | 1,290 | -17 | -1.3% | 1,417,500 |
| 2013/07/17 | 1,294 | 1,313 | 1,284 | 1,307 | +13 | +1% | 1,321,300 |
| 2013/07/16 | 1,287 | 1,314 | 1,283 | 1,294 | +9 | +0.7% | 1,370,900 |
| 2013/07/12 | 1,298 | 1,299 | 1,283 | 1,285 | -8 | -0.6% | 965,500 |
| 2013/07/11 | 1,272 | 1,296 | 1,267 | 1,293 | -2 | -0.2% | 1,392,800 |
| 2013/07/10 | 1,299 | 1,305 | 1,277 | 1,295 | -5 | -0.4% | 1,589,600 |
| 2013/07/09 | 1,281 | 1,307 | 1,281 | 1,300 | +34 | +2.7% | 1,412,500 |
| 2013/07/08 | 1,298 | 1,312 | 1,266 | 1,266 | -16 | -1.2% | 1,578,800 |
| 2013/07/05 | 1,285 | 1,293 | 1,264 | 1,282 | +25 | +2% | 1,184,400 |
| 2013/07/04 | 1,240 | 1,289 | 1,240 | 1,257 | +12 | +1% | 1,550,100 |
| 2013/07/03 | 1,265 | 1,266 | 1,241 | 1,245 | -33 | -2.6% | 1,176,400 |
| 2013/07/02 | 1,239 | 1,284 | 1,222 | 1,278 | +59 | +4.8% | 2,092,900 |
| 2013/07/01 | 1,234 | 1,243 | 1,206 | 1,219 | -20 | -1.6% | 2,209,600 |
| 2013/06/28 | 1,250 | 1,272 | 1,234 | 1,239 | +1 | +0.1% | 2,149,500 |
| 2013/06/27 | 1,209 | 1,240 | 1,195 | 1,238 | +45 | +3.8% | 1,234,700 |
| 2013/06/26 | 1,216 | 1,221 | 1,164 | 1,193 | -8 | -0.7% | 1,890,600 |
| 2013/06/25 | 1,250 | 1,265 | 1,179 | 1,201 | -34 | -2.8% | 2,123,800 |
| 2013/06/24 | 1,296 | 1,309 | 1,233 | 1,235 | -41 | -3.2% | 1,511,900 |
| 2013/06/21 | 1,232 | 1,284 | 1,200 | 1,276 | +7 | +0.6% | 1,756,100 |
| 2013/06/20 | 1,260 | 1,287 | 1,230 | 1,269 | -13 | -1% | 2,166,500 |
| 2013/06/19 | 1,295 | 1,330 | 1,238 | 1,282 | +16 | +1.3% | 3,374,000 |
| 2013/06/18 | 1,220 | 1,285 | 1,215 | 1,266 | +46 | +3.8% | 3,380,000 |
| 2013/06/17 | 1,148 | 1,220 | 1,138 | 1,220 | +72 | +6.3% | 3,497,800 |
| 2013/06/14 | 1,139 | 1,170 | 1,119 | 1,148 | +46 | +4.2% | 3,470,000 |
| 2013/06/13 | 1,132 | 1,160 | 1,092 | 1,102 | -44 | -3.8% | 2,451,600 |
| 2013/06/12 | 1,070 | 1,156 | 1,058 | 1,146 | +49 | +4.5% | 2,331,400 |
| 2013/06/11 | 1,148 | 1,158 | 1,093 | 1,097 | -69 | -5.9% | 1,934,700 |
| 2013/06/10 | 1,120 | 1,178 | 1,103 | 1,166 | +90 | +8.4% | 2,802,800 |
| 2013/06/07 | 1,042 | 1,100 | 1,030 | 1,076 | +14 | +1.3% | 2,593,900 |
| 2013/06/06 | 1,060 | 1,127 | 1,037 | 1,062 | -36 | -3.3% | 3,062,700 |
| 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 |
2951～
3000
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
