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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,059 | 1,069 | 1,015 | 1,020 | -30 | -2.9% | 1,272,500 |
| 2011/08/24 | 1,069 | 1,073 | 1,044 | 1,050 | -9 | -0.8% | 1,007,800 |
| 2011/08/23 | 1,040 | 1,067 | 1,037 | 1,059 | +27 | +2.6% | 1,319,500 |
| 2011/08/22 | 1,019 | 1,040 | 1,014 | 1,032 | +7 | +0.7% | 1,258,900 |
| 2011/08/19 | 997 | 1,025 | 996 | 1,025 | +12 | +1.2% | 1,034,200 |
| 2011/08/18 | 1,030 | 1,031 | 1,005 | 1,013 | +8 | +0.8% | 1,179,900 |
| 2011/08/17 | 985 | 1,006 | 973 | 1,005 | +20 | +2% | 992,800 |
| 2011/08/16 | 1,015 | 1,015 | 978 | 985 | -19 | -1.9% | 1,186,200 |
| 2011/08/15 | 1,016 | 1,019 | 986 | 1,004 | -7 | -0.7% | 851,000 |
| 2011/08/12 | 1,033 | 1,034 | 993 | 1,011 | -15 | -1.5% | 1,332,200 |
| 2011/08/11 | 972 | 1,028 | 960 | 1,026 | +39 | +4% | 2,347,800 |
| 2011/08/10 | 940 | 993 | 925 | 987 | +67 | +7.3% | 2,685,100 |
| 2011/08/09 | 891 | 921 | 858 | 920 | +3 | +0.3% | 2,494,200 |
| 2011/08/08 | 945 | 948 | 907 | 917 | -43 | -4.5% | 1,523,100 |
| 2011/08/05 | 950 | 964 | 937 | 960 | -15 | -1.5% | 1,529,400 |
| 2011/08/04 | 972 | 996 | 966 | 975 | +3 | +0.3% | 1,278,100 |
| 2011/08/03 | 976 | 991 | 968 | 972 | -19 | -1.9% | 1,201,400 |
| 2011/08/02 | 1,000 | 1,007 | 985 | 991 | -21 | -2.1% | 1,467,200 |
| 2011/08/01 | 996 | 1,020 | 991 | 1,012 | +16 | +1.6% | 1,163,500 |
| 2011/07/29 | 1,015 | 1,025 | 995 | 996 | -32 | -3.1% | 1,221,100 |
| 2011/07/28 | 1,000 | 1,046 | 992 | 1,028 | +9 | +0.9% | 2,120,100 |
| 2011/07/27 | 1,050 | 1,051 | 1,012 | 1,019 | -50 | -4.7% | 1,692,900 |
| 2011/07/26 | 1,082 | 1,082 | 1,065 | 1,069 | -14 | -1.3% | 894,100 |
| 2011/07/25 | 1,095 | 1,095 | 1,071 | 1,083 | -12 | -1.1% | 1,101,700 |
| 2011/07/22 | 1,129 | 1,130 | 1,087 | 1,095 | -19 | -1.7% | 1,879,600 |
| 2011/07/21 | 1,110 | 1,127 | 1,100 | 1,114 | +9 | +0.8% | 1,727,800 |
| 2011/07/20 | 1,104 | 1,108 | 1,089 | 1,105 | +29 | +2.7% | 1,237,300 |
| 2011/07/19 | 1,094 | 1,097 | 1,070 | 1,076 | -19 | -1.7% | 1,366,000 |
| 2011/07/15 | 1,106 | 1,108 | 1,091 | 1,095 | -5 | -0.5% | 1,074,400 |
| 2011/07/14 | 1,109 | 1,115 | 1,097 | 1,100 | -10 | -0.9% | 1,210,100 |
| 2011/07/13 | 1,110 | 1,128 | 1,104 | 1,110 | -10 | -0.9% | 1,901,400 |
| 2011/07/12 | 1,111 | 1,120 | 1,096 | 1,120 | -1 | -0.1% | 2,067,600 |
| 2011/07/11 | 1,117 | 1,136 | 1,114 | 1,121 | +7 | +0.6% | 2,149,600 |
| 2011/07/08 | 1,089 | 1,126 | 1,088 | 1,114 | +28 | +2.6% | 3,578,300 |
| 2011/07/07 | 1,140 | 1,146 | 1,079 | 1,086 | -100 | -8.4% | 5,687,500 |
| 2011/07/06 | 1,193 | 1,210 | 1,164 | 1,186 | -20 | -1.7% | 2,768,800 |
| 2011/07/05 | 1,220 | 1,224 | 1,190 | 1,206 | -8 | -0.7% | 2,385,900 |
| 2011/07/04 | 1,175 | 1,221 | 1,174 | 1,214 | +41 | +3.5% | 4,083,200 |
| 2011/07/01 | 1,181 | 1,188 | 1,163 | 1,173 | +12 | +1% | 2,711,600 |
| 2011/06/30 | 1,164 | 1,186 | 1,154 | 1,161 | +20 | +1.8% | 4,076,000 |
| 2011/06/29 | 1,103 | 1,141 | 1,100 | 1,141 | +68 | +6.3% | 3,914,100 |
| 2011/06/28 | 1,074 | 1,087 | 1,066 | 1,073 | +9 | +0.8% | 2,045,600 |
| 2011/06/27 | 1,080 | 1,088 | 1,061 | 1,064 | -11 | -1% | 2,034,500 |
| 2011/06/24 | 1,068 | 1,097 | 1,050 | 1,075 | +15 | +1.4% | 3,300,000 |
| 2011/06/23 | 1,060 | 1,071 | 1,048 | 1,060 | -15 | -1.4% | 2,819,200 |
| 2011/06/22 | 1,082 | 1,100 | 1,059 | 1,075 | -18 | -1.6% | 4,474,500 |
| 2011/06/21 | 1,038 | 1,094 | 1,031 | 1,093 | +35 | +3.3% | 6,606,900 |
| 2011/06/20 | 1,000 | 1,060 | 993 | 1,058 | +98 | +10.2% | 9,058,300 |
| 2011/06/17 | 918 | 960 | 912 | 960 | +39 | +4.2% | 7,260,500 |
| 2011/06/16 | 906 | 938 | 902 | 921 | ±0 | ±0% | 5,617,600 |
3351～
3400
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
