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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,501 | 1,510 | 1,431 | 1,446 | -56 | -3.7% | 3,946,000 |
| 2015/11/27 | 1,515 | 1,526 | 1,502 | 1,502 | -13 | -0.9% | 1,758,100 |
| 2015/11/26 | 1,515 | 1,527 | 1,506 | 1,515 | +1 | +0.1% | 1,434,700 |
| 2015/11/25 | 1,500 | 1,529 | 1,496 | 1,514 | +14 | +0.9% | 2,356,900 |
| 2015/11/24 | 1,536 | 1,539 | 1,496 | 1,500 | -29 | -1.9% | 2,986,300 |
| 2015/11/20 | 1,530 | 1,533 | 1,521 | 1,529 | ±0 | ±0% | 2,857,900 |
| 2015/11/19 | 1,528 | 1,534 | 1,515 | 1,529 | +31 | +2.1% | 4,382,300 |
| 2015/11/18 | 1,505 | 1,521 | 1,492 | 1,498 | -122 | -7.5% | 7,826,200 |
| 2015/11/17 | 1,610 | 1,632 | 1,596 | 1,620 | +33 | +2.1% | 1,646,900 |
| 2015/11/16 | 1,570 | 1,601 | 1,568 | 1,587 | -11 | -0.7% | 998,000 |
| 2015/11/13 | 1,606 | 1,616 | 1,588 | 1,598 | -31 | -1.9% | 1,317,700 |
| 2015/11/12 | 1,613 | 1,631 | 1,610 | 1,629 | +22 | +1.4% | 1,357,900 |
| 2015/11/11 | 1,605 | 1,617 | 1,589 | 1,607 | +13 | +0.8% | 1,750,100 |
| 2015/11/10 | 1,633 | 1,638 | 1,582 | 1,594 | -64 | -3.9% | 2,183,300 |
| 2015/11/09 | 1,659 | 1,663 | 1,635 | 1,658 | +8 | +0.5% | 1,311,000 |
| 2015/11/06 | 1,669 | 1,682 | 1,630 | 1,650 | -6 | -0.4% | 1,405,900 |
| 2015/11/05 | 1,642 | 1,657 | 1,619 | 1,656 | +28 | +1.7% | 1,501,000 |
| 2015/11/04 | 1,685 | 1,691 | 1,623 | 1,628 | -33 | -2% | 1,812,400 |
| 2015/11/02 | 1,685 | 1,695 | 1,659 | 1,661 | -47 | -2.8% | 1,305,700 |
| 2015/10/30 | 1,683 | 1,710 | 1,663 | 1,708 | +17 | +1% | 2,470,100 |
| 2015/10/29 | 1,679 | 1,709 | 1,673 | 1,691 | -108 | -6% | 3,123,500 |
| 2015/10/28 | 1,784 | 1,803 | 1,780 | 1,799 | +10 | +0.6% | 472,300 |
| 2015/10/27 | 1,804 | 1,818 | 1,785 | 1,789 | -20 | -1.1% | 1,123,700 |
| 2015/10/26 | 1,820 | 1,835 | 1,807 | 1,809 | +16 | +0.9% | 937,700 |
| 2015/10/23 | 1,800 | 1,814 | 1,785 | 1,793 | +22 | +1.2% | 1,262,500 |
| 2015/10/22 | 1,750 | 1,780 | 1,743 | 1,771 | +7 | +0.4% | 935,400 |
| 2015/10/21 | 1,718 | 1,766 | 1,711 | 1,764 | +47 | +2.7% | 1,151,700 |
| 2015/10/20 | 1,758 | 1,765 | 1,710 | 1,717 | -28 | -1.6% | 1,443,600 |
| 2015/10/19 | 1,743 | 1,759 | 1,725 | 1,745 | -16 | -0.9% | 1,109,100 |
| 2015/10/16 | 1,750 | 1,774 | 1,742 | 1,761 | +28 | +1.6% | 1,334,200 |
| 2015/10/15 | 1,711 | 1,734 | 1,701 | 1,733 | +18 | +1% | 1,064,000 |
| 2015/10/14 | 1,745 | 1,755 | 1,709 | 1,715 | -32 | -1.8% | 1,165,800 |
| 2015/10/13 | 1,738 | 1,774 | 1,738 | 1,747 | -15 | -0.9% | 1,195,800 |
| 2015/10/09 | 1,730 | 1,763 | 1,718 | 1,762 | +47 | +2.7% | 1,034,300 |
| 2015/10/08 | 1,734 | 1,736 | 1,708 | 1,715 | -19 | -1.1% | 829,400 |
| 2015/10/07 | 1,710 | 1,739 | 1,700 | 1,734 | +40 | +2.4% | 1,149,800 |
| 2015/10/06 | 1,691 | 1,699 | 1,664 | 1,694 | +28 | +1.7% | 1,097,800 |
| 2015/10/05 | 1,663 | 1,668 | 1,636 | 1,666 | +21 | +1.3% | 1,000,200 |
| 2015/10/02 | 1,636 | 1,673 | 1,629 | 1,645 | -9 | -0.5% | 837,000 |
| 2015/10/01 | 1,630 | 1,664 | 1,597 | 1,654 | +37 | +2.3% | 1,127,500 |
| 2015/09/30 | 1,582 | 1,620 | 1,554 | 1,617 | +50 | +3.2% | 1,445,600 |
| 2015/09/29 | 1,609 | 1,610 | 1,565 | 1,567 | -75 | -4.6% | 1,196,500 |
| 2015/09/28 | 1,642 | 1,674 | 1,611 | 1,642 | -5 | -0.3% | 1,105,000 |
| 2015/09/25 | 1,600 | 1,650 | 1,576 | 1,647 | +46 | +2.9% | 1,541,100 |
| 2015/09/24 | 1,605 | 1,629 | 1,581 | 1,601 | -4 | -0.2% | 2,304,500 |
| 2015/09/18 | 1,618 | 1,632 | 1,569 | 1,605 | -5 | -0.3% | 2,520,200 |
| 2015/09/17 | 1,584 | 1,615 | 1,575 | 1,610 | +35 | +2.2% | 1,919,000 |
| 2015/09/16 | 1,635 | 1,641 | 1,552 | 1,575 | -44 | -2.7% | 2,424,000 |
| 2015/09/15 | 1,622 | 1,634 | 1,584 | 1,619 | +37 | +2.3% | 1,961,800 |
| 2015/09/14 | 1,590 | 1,624 | 1,575 | 1,582 | +29 | +1.9% | 1,994,700 |
2351～
2400
件表示中 / 3740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 | 103,300円 | -7.4% | -26.0% | 3.87% | 3.83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 | 50,800円 | -0.2% | +6.1% | 0.00% | 3.53倍 | 0.30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 | 126,000円 | -4.5% | -17.8% | 3.97% | 5.21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 | 248,700円 | -8.0% | -15.1% | 4.02% | 5.11倍 | 0.34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 | 410,800円 | -7.0% | -7.4% | 2.19% | 15.75倍 | 0.88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
