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 |
|---|---|---|---|---|---|---|---|
| 2011/03/31 | 1,432 | 1,433 | 1,390 | 1,405 | -30 | -2.1% | 2,573,400 |
| 2011/03/30 | 1,458 | 1,458 | 1,386 | 1,435 | -30 | -2% | 3,218,300 |
| 2011/03/29 | 1,437 | 1,486 | 1,396 | 1,465 | -32 | -2.1% | 3,404,600 |
| 2011/03/28 | 1,491 | 1,520 | 1,475 | 1,497 | -9 | -0.6% | 2,567,900 |
| 2011/03/25 | 1,510 | 1,545 | 1,460 | 1,506 | -8 | -0.5% | 2,914,700 |
| 2011/03/24 | 1,583 | 1,585 | 1,508 | 1,514 | -80 | -5% | 2,859,500 |
| 2011/03/23 | 1,601 | 1,627 | 1,560 | 1,594 | -36 | -2.2% | 2,761,400 |
| 2011/03/22 | 1,551 | 1,646 | 1,541 | 1,630 | +139 | +9.3% | 3,364,500 |
| 2011/03/18 | 1,516 | 1,548 | 1,425 | 1,491 | -8 | -0.5% | 3,600,400 |
| 2011/03/17 | 1,381 | 1,537 | 1,378 | 1,499 | +112 | +8.1% | 4,682,600 |
| 2011/03/16 | 1,126 | 1,417 | 1,126 | 1,387 | +201 | +16.9% | 9,489,200 |
| 2011/03/15 | 1,186 | 1,186 | 1,186 | 1,186 | -300 | -20.2% | 999,300 |
| 2011/03/14 | 1,486 | 1,486 | 1,486 | 1,486 | -400 | -21.2% | 1,009,700 |
| 2011/03/11 | 1,898 | 1,900 | 1,885 | 1,886 | -14 | -0.7% | 1,688,000 |
| 2011/03/10 | 1,898 | 1,901 | 1,888 | 1,900 | +2 | +0.1% | 776,200 |
| 2011/03/09 | 1,893 | 1,905 | 1,893 | 1,898 | +4 | +0.2% | 841,000 |
| 2011/03/08 | 1,897 | 1,910 | 1,894 | 1,894 | -6 | -0.3% | 694,300 |
| 2011/03/07 | 1,896 | 1,903 | 1,888 | 1,900 | +5 | +0.3% | 699,200 |
| 2011/03/04 | 1,900 | 1,901 | 1,886 | 1,895 | +5 | +0.3% | 800,100 |
| 2011/03/03 | 1,886 | 1,901 | 1,880 | 1,890 | ±0 | ±0% | 653,500 |
| 2011/03/02 | 1,902 | 1,906 | 1,887 | 1,890 | -12 | -0.6% | 1,041,000 |
| 2011/03/01 | 1,910 | 1,926 | 1,895 | 1,902 | -1 | -0.1% | 974,400 |
| 2011/02/28 | 1,899 | 1,918 | 1,889 | 1,903 | +5 | +0.3% | 1,018,700 |
| 2011/02/25 | 1,882 | 1,907 | 1,872 | 1,898 | -3 | -0.2% | 1,251,000 |
| 2011/02/24 | 1,922 | 1,926 | 1,899 | 1,901 | -26 | -1.3% | 872,900 |
| 2011/02/23 | 1,928 | 1,946 | 1,923 | 1,927 | -3 | -0.2% | 1,360,400 |
| 2011/02/22 | 1,920 | 1,935 | 1,919 | 1,930 | +10 | +0.5% | 1,261,200 |
| 2011/02/21 | 1,922 | 1,930 | 1,920 | 1,920 | -2 | -0.1% | 411,700 |
| 2011/02/18 | 1,926 | 1,938 | 1,915 | 1,922 | +4 | +0.2% | 807,000 |
| 2011/02/17 | 1,877 | 1,920 | 1,872 | 1,918 | +44 | +2.3% | 1,320,100 |
| 2011/02/16 | 1,874 | 1,879 | 1,869 | 1,874 | ±0 | ±0% | 646,500 |
| 2011/02/15 | 1,870 | 1,874 | 1,866 | 1,874 | +8 | +0.4% | 529,000 |
| 2011/02/14 | 1,865 | 1,874 | 1,863 | 1,866 | ±0 | ±0% | 750,300 |
| 2011/02/10 | 1,857 | 1,870 | 1,854 | 1,866 | +9 | +0.5% | 581,100 |
| 2011/02/09 | 1,846 | 1,859 | 1,846 | 1,857 | +12 | +0.7% | 719,000 |
| 2011/02/08 | 1,851 | 1,853 | 1,845 | 1,845 | -6 | -0.3% | 592,200 |
| 2011/02/07 | 1,844 | 1,851 | 1,837 | 1,851 | +14 | +0.8% | 887,700 |
| 2011/02/04 | 1,840 | 1,850 | 1,837 | 1,837 | +3 | +0.2% | 814,000 |
| 2011/02/03 | 1,828 | 1,834 | 1,823 | 1,834 | +6 | +0.3% | 474,500 |
| 2011/02/02 | 1,829 | 1,842 | 1,826 | 1,828 | +5 | +0.3% | 900,100 |
| 2011/02/01 | 1,823 | 1,826 | 1,820 | 1,823 | -2 | -0.1% | 829,200 |
| 2011/01/31 | 1,820 | 1,835 | 1,820 | 1,825 | +4 | +0.2% | 1,183,200 |
| 2011/01/28 | 1,843 | 1,846 | 1,821 | 1,821 | -23 | -1.2% | 1,123,500 |
| 2011/01/27 | 1,840 | 1,857 | 1,839 | 1,844 | +5 | +0.3% | 839,100 |
| 2011/01/26 | 1,855 | 1,858 | 1,839 | 1,839 | -12 | -0.6% | 630,400 |
| 2011/01/25 | 1,843 | 1,859 | 1,839 | 1,851 | +10 | +0.5% | 1,079,900 |
| 2011/01/24 | 1,843 | 1,851 | 1,832 | 1,841 | -3 | -0.2% | 1,044,700 |
| 2011/01/21 | 1,836 | 1,852 | 1,831 | 1,844 | +12 | +0.7% | 1,395,100 |
| 2011/01/20 | 1,830 | 1,834 | 1,826 | 1,832 | +1 | +0.1% | 754,000 |
| 2011/01/19 | 1,832 | 1,834 | 1,828 | 1,831 | +3 | +0.2% | 500,300 |
3451～
3500
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
