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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,826 | 1,833 | 1,825 | 1,828 | +2 | +0.1% | 621,100 |
| 2011/01/17 | 1,827 | 1,831 | 1,824 | 1,826 | ±0 | ±0% | 795,100 |
| 2011/01/14 | 1,830 | 1,831 | 1,823 | 1,826 | -2 | -0.1% | 719,900 |
| 2011/01/13 | 1,827 | 1,831 | 1,823 | 1,828 | +4 | +0.2% | 594,500 |
| 2011/01/12 | 1,823 | 1,826 | 1,820 | 1,824 | +4 | +0.2% | 640,800 |
| 2011/01/11 | 1,824 | 1,824 | 1,817 | 1,820 | -1 | -0.1% | 613,400 |
| 2011/01/07 | 1,824 | 1,825 | 1,817 | 1,821 | -1 | -0.1% | 611,700 |
| 2011/01/06 | 1,820 | 1,826 | 1,817 | 1,822 | +2 | +0.1% | 567,700 |
| 2011/01/05 | 1,820 | 1,820 | 1,814 | 1,820 | +3 | +0.2% | 460,000 |
| 2011/01/04 | 1,821 | 1,822 | 1,811 | 1,817 | +7 | +0.4% | 612,900 |
| 2010/12/30 | 1,825 | 1,829 | 1,810 | 1,810 | -18 | -1% | 787,200 |
| 2010/12/29 | 1,811 | 1,828 | 1,811 | 1,828 | +17 | +0.9% | 518,000 |
| 2010/12/28 | 1,814 | 1,818 | 1,810 | 1,811 | +1 | +0.1% | 362,800 |
| 2010/12/27 | 1,814 | 1,818 | 1,810 | 1,810 | -9 | -0.5% | 729,700 |
| 2010/12/24 | 1,814 | 1,823 | 1,810 | 1,819 | +1 | +0.1% | 1,188,200 |
| 2010/12/22 | 1,819 | 1,821 | 1,813 | 1,818 | ±0 | ±0% | 1,017,400 |
| 2010/12/21 | 1,816 | 1,823 | 1,816 | 1,818 | +2 | +0.1% | 907,800 |
| 2010/12/20 | 1,823 | 1,823 | 1,812 | 1,816 | +3 | +0.2% | 957,400 |
| 2010/12/17 | 1,820 | 1,827 | 1,813 | 1,813 | -9 | -0.5% | 1,154,700 |
| 2010/12/16 | 1,831 | 1,832 | 1,822 | 1,822 | -9 | -0.5% | 891,100 |
| 2010/12/15 | 1,837 | 1,838 | 1,831 | 1,831 | -4 | -0.2% | 799,800 |
| 2010/12/14 | 1,831 | 1,835 | 1,823 | 1,835 | +9 | +0.5% | 765,500 |
| 2010/12/13 | 1,832 | 1,832 | 1,821 | 1,826 | +4 | +0.2% | 870,900 |
| 2010/12/10 | 1,823 | 1,841 | 1,821 | 1,822 | -13 | -0.7% | 1,925,800 |
| 2010/12/09 | 1,831 | 1,842 | 1,828 | 1,835 | -5 | -0.3% | 639,200 |
| 2010/12/08 | 1,825 | 1,840 | 1,823 | 1,840 | +15 | +0.8% | 1,173,400 |
| 2010/12/07 | 1,823 | 1,826 | 1,812 | 1,825 | +1 | +0.1% | 1,190,700 |
| 2010/12/06 | 1,812 | 1,829 | 1,812 | 1,824 | +9 | +0.5% | 529,500 |
| 2010/12/03 | 1,814 | 1,829 | 1,807 | 1,815 | +2 | +0.1% | 1,337,200 |
| 2010/12/02 | 1,836 | 1,846 | 1,812 | 1,813 | -15 | -0.8% | 1,401,000 |
| 2010/12/01 | 1,824 | 1,831 | 1,820 | 1,828 | +6 | +0.3% | 819,800 |
| 2010/11/30 | 1,848 | 1,855 | 1,822 | 1,822 | -16 | -0.9% | 1,415,200 |
| 2010/11/29 | 1,825 | 1,854 | 1,825 | 1,838 | +8 | +0.4% | 679,100 |
| 2010/11/26 | 1,814 | 1,835 | 1,811 | 1,830 | +13 | +0.7% | 512,100 |
| 2010/11/25 | 1,833 | 1,834 | 1,815 | 1,817 | -14 | -0.8% | 987,100 |
| 2010/11/24 | 1,840 | 1,846 | 1,826 | 1,831 | -8 | -0.4% | 580,400 |
| 2010/11/22 | 1,846 | 1,847 | 1,837 | 1,839 | -1 | -0.1% | 372,500 |
| 2010/11/19 | 1,841 | 1,846 | 1,835 | 1,840 | -9 | -0.5% | 741,600 |
| 2010/11/18 | 1,847 | 1,849 | 1,832 | 1,849 | +15 | +0.8% | 737,300 |
| 2010/11/17 | 1,813 | 1,843 | 1,812 | 1,834 | +15 | +0.8% | 700,500 |
| 2010/11/16 | 1,836 | 1,843 | 1,803 | 1,819 | -23 | -1.2% | 949,000 |
| 2010/11/15 | 1,833 | 1,842 | 1,825 | 1,842 | +9 | +0.5% | 347,200 |
| 2010/11/12 | 1,840 | 1,849 | 1,820 | 1,833 | -7 | -0.4% | 590,000 |
| 2010/11/11 | 1,845 | 1,849 | 1,828 | 1,840 | -2 | -0.1% | 597,400 |
| 2010/11/10 | 1,833 | 1,848 | 1,829 | 1,842 | +9 | +0.5% | 541,200 |
| 2010/11/09 | 1,814 | 1,840 | 1,810 | 1,833 | +23 | +1.3% | 848,200 |
| 2010/11/08 | 1,811 | 1,814 | 1,794 | 1,810 | +7 | +0.4% | 836,200 |
| 2010/11/05 | 1,828 | 1,839 | 1,795 | 1,803 | -4 | -0.2% | 1,215,500 |
| 2010/11/04 | 1,809 | 1,832 | 1,801 | 1,807 | +9 | +0.5% | 912,600 |
| 2010/11/02 | 1,810 | 1,812 | 1,793 | 1,798 | -3 | -0.2% | 614,700 |
3501～
3550
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
