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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,545 | 1,588 | 1,525 | 1,575 | +22 | +1.4% | 1,287,900 |
| 2015/09/04 | 1,581 | 1,595 | 1,533 | 1,553 | -3 | -0.2% | 1,448,200 |
| 2015/09/03 | 1,591 | 1,620 | 1,552 | 1,556 | -7 | -0.4% | 1,229,100 |
| 2015/09/02 | 1,545 | 1,599 | 1,531 | 1,563 | -10 | -0.6% | 1,964,500 |
| 2015/09/01 | 1,654 | 1,654 | 1,573 | 1,573 | -92 | -5.5% | 1,325,900 |
| 2015/08/31 | 1,680 | 1,687 | 1,650 | 1,665 | -17 | -1% | 1,593,200 |
| 2015/08/28 | 1,698 | 1,705 | 1,665 | 1,682 | +37 | +2.2% | 1,581,800 |
| 2015/08/27 | 1,637 | 1,687 | 1,631 | 1,645 | +40 | +2.5% | 1,837,900 |
| 2015/08/26 | 1,539 | 1,613 | 1,539 | 1,605 | +72 | +4.7% | 1,877,200 |
| 2015/08/25 | 1,518 | 1,620 | 1,511 | 1,533 | -65 | -4.1% | 2,972,300 |
| 2015/08/24 | 1,681 | 1,690 | 1,597 | 1,598 | -126 | -7.3% | 1,918,700 |
| 2015/08/21 | 1,781 | 1,792 | 1,723 | 1,724 | -111 | -6% | 1,521,000 |
| 2015/08/20 | 1,867 | 1,897 | 1,835 | 1,835 | -48 | -2.5% | 1,156,500 |
| 2015/08/19 | 1,860 | 1,893 | 1,850 | 1,883 | +27 | +1.5% | 1,377,200 |
| 2015/08/18 | 1,890 | 1,909 | 1,841 | 1,856 | -13 | -0.7% | 1,251,700 |
| 2015/08/17 | 1,857 | 1,874 | 1,850 | 1,869 | +17 | +0.9% | 896,500 |
| 2015/08/14 | 1,877 | 1,892 | 1,840 | 1,852 | -44 | -2.3% | 1,551,500 |
| 2015/08/13 | 1,843 | 1,897 | 1,834 | 1,896 | +40 | +2.2% | 1,512,500 |
| 2015/08/12 | 1,828 | 1,870 | 1,824 | 1,856 | +17 | +0.9% | 1,543,800 |
| 2015/08/11 | 1,848 | 1,884 | 1,835 | 1,839 | -4 | -0.2% | 2,350,000 |
| 2015/08/10 | 1,800 | 1,843 | 1,780 | 1,843 | +44 | +2.4% | 1,085,200 |
| 2015/08/07 | 1,800 | 1,820 | 1,770 | 1,799 | +17 | +1% | 1,736,800 |
| 2015/08/06 | 1,844 | 1,848 | 1,780 | 1,782 | -43 | -2.4% | 1,410,600 |
| 2015/08/05 | 1,821 | 1,843 | 1,810 | 1,825 | +5 | +0.3% | 1,312,500 |
| 2015/08/04 | 1,796 | 1,824 | 1,773 | 1,820 | +38 | +2.1% | 1,206,100 |
| 2015/08/03 | 1,810 | 1,838 | 1,775 | 1,782 | -37 | -2% | 1,633,600 |
| 2015/07/31 | 1,776 | 1,827 | 1,758 | 1,819 | +57 | +3.2% | 2,144,900 |
| 2015/07/30 | 1,770 | 1,783 | 1,753 | 1,762 | ±0 | ±0% | 949,300 |
| 2015/07/29 | 1,747 | 1,768 | 1,728 | 1,762 | +16 | +0.9% | 1,029,600 |
| 2015/07/28 | 1,708 | 1,754 | 1,697 | 1,746 | +34 | +2% | 1,331,300 |
| 2015/07/27 | 1,745 | 1,746 | 1,708 | 1,712 | -48 | -2.7% | 1,314,100 |
| 2015/07/24 | 1,735 | 1,764 | 1,732 | 1,760 | +20 | +1.1% | 1,043,300 |
| 2015/07/23 | 1,765 | 1,767 | 1,731 | 1,740 | -20 | -1.1% | 951,500 |
| 2015/07/22 | 1,763 | 1,777 | 1,751 | 1,760 | -14 | -0.8% | 1,061,000 |
| 2015/07/21 | 1,761 | 1,784 | 1,756 | 1,774 | +21 | +1.2% | 1,194,800 |
| 2015/07/17 | 1,742 | 1,758 | 1,725 | 1,753 | +12 | +0.7% | 1,600,800 |
| 2015/07/16 | 1,720 | 1,741 | 1,701 | 1,741 | +28 | +1.6% | 1,218,300 |
| 2015/07/15 | 1,719 | 1,720 | 1,695 | 1,713 | +15 | +0.9% | 1,549,300 |
| 2015/07/14 | 1,701 | 1,709 | 1,685 | 1,698 | +14 | +0.8% | 1,187,000 |
| 2015/07/13 | 1,645 | 1,689 | 1,631 | 1,684 | +62 | +3.8% | 1,663,600 |
| 2015/07/10 | 1,631 | 1,647 | 1,612 | 1,622 | +5 | +0.3% | 1,564,800 |
| 2015/07/09 | 1,584 | 1,619 | 1,558 | 1,617 | +14 | +0.9% | 1,776,500 |
| 2015/07/08 | 1,655 | 1,667 | 1,603 | 1,603 | -44 | -2.7% | 1,366,600 |
| 2015/07/07 | 1,638 | 1,662 | 1,631 | 1,647 | +33 | +2% | 1,715,300 |
| 2015/07/06 | 1,611 | 1,645 | 1,603 | 1,614 | -18 | -1.1% | 1,326,300 |
| 2015/07/03 | 1,639 | 1,645 | 1,619 | 1,632 | -15 | -0.9% | 1,520,200 |
| 2015/07/02 | 1,666 | 1,669 | 1,643 | 1,647 | -9 | -0.5% | 1,101,400 |
| 2015/07/01 | 1,657 | 1,671 | 1,629 | 1,656 | -2 | -0.1% | 1,262,300 |
| 2015/06/30 | 1,665 | 1,684 | 1,655 | 1,658 | -3 | -0.2% | 2,014,200 |
| 2015/06/29 | 1,661 | 1,676 | 1,649 | 1,661 | -22 | -1.3% | 1,471,300 |
2251～
2300
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
