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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 1,895 | 1,907 | 1,893 | 1,900 | +8 | +0.4% | 625,300 |
| 2010/07/27 | 1,885 | 1,895 | 1,876 | 1,892 | +8 | +0.4% | 508,600 |
| 2010/07/26 | 1,885 | 1,895 | 1,880 | 1,884 | -5 | -0.3% | 503,400 |
| 2010/07/23 | 1,892 | 1,895 | 1,882 | 1,889 | +2 | +0.1% | 680,600 |
| 2010/07/22 | 1,886 | 1,899 | 1,880 | 1,887 | +3 | +0.2% | 610,900 |
| 2010/07/21 | 1,871 | 1,898 | 1,862 | 1,884 | +14 | +0.7% | 708,800 |
| 2010/07/20 | 1,856 | 1,878 | 1,851 | 1,870 | +6 | +0.3% | 1,056,700 |
| 2010/07/16 | 1,864 | 1,878 | 1,856 | 1,864 | -4 | -0.2% | 719,600 |
| 2010/07/15 | 1,891 | 1,898 | 1,865 | 1,868 | -33 | -1.7% | 795,700 |
| 2010/07/14 | 1,912 | 1,919 | 1,896 | 1,901 | +3 | +0.2% | 593,300 |
| 2010/07/13 | 1,905 | 1,911 | 1,893 | 1,898 | -3 | -0.2% | 754,200 |
| 2010/07/12 | 1,921 | 1,922 | 1,901 | 1,901 | -20 | -1% | 470,400 |
| 2010/07/09 | 1,931 | 1,935 | 1,914 | 1,921 | -14 | -0.7% | 1,053,500 |
| 2010/07/08 | 1,927 | 1,942 | 1,917 | 1,935 | +12 | +0.6% | 1,066,600 |
| 2010/07/07 | 1,916 | 1,926 | 1,904 | 1,923 | +7 | +0.4% | 799,900 |
| 2010/07/06 | 1,896 | 1,916 | 1,894 | 1,916 | +10 | +0.5% | 660,100 |
| 2010/07/05 | 1,906 | 1,915 | 1,901 | 1,906 | +5 | +0.3% | 607,000 |
| 2010/07/02 | 1,904 | 1,909 | 1,882 | 1,901 | -3 | -0.2% | 1,031,600 |
| 2010/07/01 | 1,906 | 1,913 | 1,895 | 1,904 | -1 | -0.1% | 794,500 |
| 2010/06/30 | 1,896 | 1,914 | 1,896 | 1,905 | -20 | -1% | 1,030,300 |
| 2010/06/29 | 1,927 | 1,927 | 1,910 | 1,925 | -2 | -0.1% | 538,900 |
| 2010/06/28 | 1,912 | 1,928 | 1,906 | 1,927 | +7 | +0.4% | 766,800 |
| 2010/06/25 | 1,911 | 1,920 | 1,906 | 1,920 | +10 | +0.5% | 681,400 |
| 2010/06/24 | 1,905 | 1,927 | 1,905 | 1,910 | +10 | +0.5% | 898,600 |
| 2010/06/23 | 1,890 | 1,912 | 1,888 | 1,900 | -12 | -0.6% | 629,500 |
| 2010/06/22 | 1,909 | 1,920 | 1,905 | 1,912 | +4 | +0.2% | 645,600 |
| 2010/06/21 | 1,900 | 1,918 | 1,898 | 1,908 | +12 | +0.6% | 676,700 |
| 2010/06/18 | 1,908 | 1,910 | 1,891 | 1,896 | -4 | -0.2% | 823,400 |
| 2010/06/17 | 1,888 | 1,902 | 1,882 | 1,900 | +8 | +0.4% | 692,700 |
| 2010/06/16 | 1,875 | 1,893 | 1,869 | 1,892 | +24 | +1.3% | 913,200 |
| 2010/06/15 | 1,871 | 1,876 | 1,861 | 1,868 | -12 | -0.6% | 1,339,000 |
| 2010/06/14 | 1,878 | 1,891 | 1,870 | 1,880 | +17 | +0.9% | 586,600 |
| 2010/06/11 | 1,870 | 1,875 | 1,858 | 1,863 | -4 | -0.2% | 1,321,600 |
| 2010/06/10 | 1,876 | 1,883 | 1,864 | 1,867 | +2 | +0.1% | 708,800 |
| 2010/06/09 | 1,846 | 1,876 | 1,841 | 1,865 | +5 | +0.3% | 675,300 |
| 2010/06/08 | 1,850 | 1,868 | 1,841 | 1,860 | +11 | +0.6% | 582,700 |
| 2010/06/07 | 1,843 | 1,858 | 1,841 | 1,849 | -7 | -0.4% | 827,900 |
| 2010/06/04 | 1,873 | 1,873 | 1,852 | 1,856 | -10 | -0.5% | 918,900 |
| 2010/06/03 | 1,863 | 1,870 | 1,848 | 1,866 | +1 | +0.1% | 783,200 |
| 2010/06/02 | 1,846 | 1,879 | 1,843 | 1,865 | +9 | +0.5% | 1,230,000 |
| 2010/06/01 | 1,812 | 1,861 | 1,805 | 1,856 | +51 | +2.8% | 1,273,100 |
| 2010/05/31 | 1,802 | 1,819 | 1,801 | 1,805 | +5 | +0.3% | 1,009,500 |
| 2010/05/28 | 1,803 | 1,819 | 1,795 | 1,800 | +3 | +0.2% | 1,522,500 |
| 2010/05/27 | 1,816 | 1,827 | 1,796 | 1,797 | -18 | -1% | 1,430,700 |
| 2010/05/26 | 1,804 | 1,848 | 1,802 | 1,815 | -17 | -0.9% | 1,427,200 |
| 2010/05/25 | 1,797 | 1,832 | 1,794 | 1,832 | +27 | +1.5% | 1,160,100 |
| 2010/05/24 | 1,805 | 1,836 | 1,796 | 1,805 | -4 | -0.2% | 1,241,000 |
| 2010/05/21 | 1,834 | 1,868 | 1,801 | 1,809 | -39 | -2.1% | 1,728,900 |
| 2010/05/20 | 1,843 | 1,856 | 1,834 | 1,848 | -5 | -0.3% | 999,000 |
| 2010/05/19 | 1,857 | 1,874 | 1,844 | 1,853 | -3 | -0.2% | 1,215,000 |
3651～
3700
件表示中 / 3730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 | 103,600円 | -7.4% | -26.0% | 3.86% | 3.84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 | 45,200円 | -0.2% | +6.1% | 0.00% | 3.15倍 | 0.26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 | 126,200円 | -4.5% | -17.8% | 3.96% | 5.22倍 | 0.75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 | 244,500円 | -8.0% | -15.1% | 4.09% | 5.02倍 | 0.33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 | 402,100円 | -7.0% | -7.4% | 2.24% | 15.51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
