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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,341 | 1,341 | 1,320 | 1,327 | -6 | -0.5% | 1,635,100 |
| 2016/11/30 | 1,325 | 1,345 | 1,325 | 1,333 | +16 | +1.2% | 2,690,000 |
| 2016/11/29 | 1,308 | 1,319 | 1,306 | 1,317 | -1 | -0.1% | 1,106,000 |
| 2016/11/28 | 1,299 | 1,325 | 1,296 | 1,318 | +22 | +1.7% | 1,384,000 |
| 2016/11/25 | 1,290 | 1,299 | 1,285 | 1,296 | +7 | +0.5% | 976,200 |
| 2016/11/24 | 1,281 | 1,289 | 1,273 | 1,289 | +18 | +1.4% | 1,268,700 |
| 2016/11/22 | 1,271 | 1,277 | 1,264 | 1,271 | +4 | +0.3% | 1,496,200 |
| 2016/11/21 | 1,265 | 1,274 | 1,264 | 1,267 | +9 | +0.7% | 1,287,100 |
| 2016/11/18 | 1,267 | 1,273 | 1,255 | 1,258 | -3 | -0.2% | 1,262,600 |
| 2016/11/17 | 1,254 | 1,266 | 1,249 | 1,261 | +6 | +0.5% | 1,627,500 |
| 2016/11/16 | 1,249 | 1,258 | 1,239 | 1,255 | +17 | +1.4% | 1,784,400 |
| 2016/11/15 | 1,248 | 1,251 | 1,225 | 1,238 | -6 | -0.5% | 1,779,600 |
| 2016/11/14 | 1,252 | 1,259 | 1,242 | 1,244 | -4 | -0.3% | 1,774,600 |
| 2016/11/11 | 1,266 | 1,267 | 1,241 | 1,248 | -18 | -1.4% | 1,718,900 |
| 2016/11/10 | 1,278 | 1,287 | 1,246 | 1,266 | +36 | +2.9% | 2,504,700 |
| 2016/11/09 | 1,269 | 1,285 | 1,214 | 1,230 | -26 | -2.1% | 2,178,300 |
| 2016/11/08 | 1,255 | 1,264 | 1,249 | 1,256 | +7 | +0.6% | 1,133,600 |
| 2016/11/07 | 1,260 | 1,263 | 1,247 | 1,249 | +2 | +0.2% | 978,700 |
| 2016/11/04 | 1,255 | 1,261 | 1,240 | 1,247 | -17 | -1.3% | 1,778,900 |
| 2016/11/02 | 1,268 | 1,274 | 1,256 | 1,264 | -17 | -1.3% | 1,736,600 |
| 2016/11/01 | 1,276 | 1,289 | 1,268 | 1,281 | -4 | -0.3% | 1,906,900 |
| 2016/10/31 | 1,282 | 1,286 | 1,269 | 1,285 | -10 | -0.8% | 1,515,400 |
| 2016/10/28 | 1,318 | 1,323 | 1,291 | 1,295 | -14 | -1.1% | 1,798,900 |
| 2016/10/27 | 1,315 | 1,318 | 1,302 | 1,309 | -3 | -0.2% | 836,000 |
| 2016/10/26 | 1,305 | 1,315 | 1,294 | 1,312 | +12 | +0.9% | 1,023,100 |
| 2016/10/25 | 1,281 | 1,304 | 1,281 | 1,300 | +20 | +1.6% | 1,137,000 |
| 2016/10/24 | 1,279 | 1,291 | 1,278 | 1,280 | -2 | -0.2% | 671,700 |
| 2016/10/21 | 1,290 | 1,294 | 1,279 | 1,282 | ±0 | ±0% | 871,900 |
| 2016/10/20 | 1,273 | 1,282 | 1,267 | 1,282 | +13 | +1% | 1,287,200 |
| 2016/10/19 | 1,266 | 1,274 | 1,263 | 1,269 | +4 | +0.3% | 1,085,300 |
| 2016/10/18 | 1,256 | 1,279 | 1,256 | 1,265 | +3 | +0.2% | 1,235,800 |
| 2016/10/17 | 1,258 | 1,269 | 1,255 | 1,262 | -11 | -0.9% | 1,449,700 |
| 2016/10/14 | 1,267 | 1,276 | 1,262 | 1,273 | +7 | +0.6% | 925,300 |
| 2016/10/13 | 1,273 | 1,283 | 1,258 | 1,266 | +2 | +0.2% | 1,099,200 |
| 2016/10/12 | 1,273 | 1,285 | 1,260 | 1,264 | -23 | -1.8% | 1,680,600 |
| 2016/10/11 | 1,288 | 1,297 | 1,282 | 1,287 | +8 | +0.6% | 864,200 |
| 2016/10/07 | 1,290 | 1,295 | 1,268 | 1,279 | -15 | -1.2% | 1,454,800 |
| 2016/10/06 | 1,295 | 1,301 | 1,290 | 1,294 | +2 | +0.2% | 997,500 |
| 2016/10/05 | 1,308 | 1,317 | 1,288 | 1,292 | -16 | -1.2% | 1,413,700 |
| 2016/10/04 | 1,314 | 1,319 | 1,302 | 1,308 | -5 | -0.4% | 1,002,500 |
| 2016/10/03 | 1,315 | 1,322 | 1,307 | 1,313 | -2 | -0.2% | 952,000 |
| 2016/09/30 | 1,331 | 1,331 | 1,307 | 1,315 | -40 | -3% | 1,515,300 |
| 2016/09/29 | 1,369 | 1,369 | 1,355 | 1,355 | -8 | -0.6% | 863,700 |
| 2016/09/28 | 1,376 | 1,382 | 1,344 | 1,363 | -38 | -2.7% | 1,433,500 |
| 2016/09/27 | 1,354 | 1,401 | 1,346 | 1,401 | +34 | +2.5% | 1,718,100 |
| 2016/09/26 | 1,373 | 1,387 | 1,362 | 1,367 | -13 | -0.9% | 987,400 |
| 2016/09/23 | 1,389 | 1,394 | 1,365 | 1,380 | -22 | -1.6% | 1,800,200 |
| 2016/09/21 | 1,377 | 1,403 | 1,362 | 1,402 | +28 | +2% | 1,433,200 |
| 2016/09/20 | 1,353 | 1,379 | 1,341 | 1,374 | +38 | +2.8% | 1,938,800 |
| 2016/09/16 | 1,321 | 1,337 | 1,318 | 1,336 | +28 | +2.1% | 1,187,800 |
1951～
2000
件表示中 / 3586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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| 東電力ＨＤ | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72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 | 138,600円 | +7.5% | -45.4% | 3.61% | 6.96倍 | 0.68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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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
