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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,371 | 1,380 | 1,360 | 1,366 | -9 | -0.7% | 703,900 |
| 2015/04/10 | 1,384 | 1,390 | 1,369 | 1,375 | -14 | -1% | 1,500,000 |
| 2015/04/09 | 1,382 | 1,390 | 1,376 | 1,389 | +5 | +0.4% | 1,140,900 |
| 2015/04/08 | 1,346 | 1,384 | 1,335 | 1,384 | +48 | +3.6% | 2,961,700 |
| 2015/04/07 | 1,345 | 1,360 | 1,329 | 1,336 | -2 | -0.1% | 1,570,200 |
| 2015/04/06 | 1,351 | 1,355 | 1,333 | 1,338 | -19 | -1.4% | 955,600 |
| 2015/04/03 | 1,361 | 1,373 | 1,345 | 1,357 | -4 | -0.3% | 961,000 |
| 2015/04/02 | 1,362 | 1,373 | 1,355 | 1,361 | +7 | +0.5% | 1,518,400 |
| 2015/04/01 | 1,357 | 1,368 | 1,349 | 1,354 | -12 | -0.9% | 1,478,600 |
| 2015/03/31 | 1,390 | 1,398 | 1,365 | 1,366 | -8 | -0.6% | 1,593,800 |
| 2015/03/30 | 1,347 | 1,380 | 1,344 | 1,374 | +26 | +1.9% | 1,091,400 |
| 2015/03/27 | 1,360 | 1,364 | 1,338 | 1,348 | -19 | -1.4% | 1,179,500 |
| 2015/03/26 | 1,379 | 1,391 | 1,359 | 1,367 | -13 | -0.9% | 1,181,500 |
| 2015/03/25 | 1,378 | 1,403 | 1,372 | 1,380 | +2 | +0.1% | 2,165,000 |
| 2015/03/24 | 1,346 | 1,380 | 1,340 | 1,378 | +21 | +1.5% | 1,556,300 |
| 2015/03/23 | 1,368 | 1,376 | 1,348 | 1,357 | -11 | -0.8% | 1,036,100 |
| 2015/03/20 | 1,356 | 1,368 | 1,343 | 1,368 | +18 | +1.3% | 1,318,200 |
| 2015/03/19 | 1,371 | 1,374 | 1,336 | 1,350 | -26 | -1.9% | 2,194,900 |
| 2015/03/18 | 1,374 | 1,395 | 1,371 | 1,376 | +6 | +0.4% | 1,656,300 |
| 2015/03/17 | 1,394 | 1,395 | 1,369 | 1,370 | -12 | -0.9% | 1,267,100 |
| 2015/03/16 | 1,395 | 1,401 | 1,378 | 1,382 | -17 | -1.2% | 1,327,600 |
| 2015/03/13 | 1,411 | 1,419 | 1,398 | 1,399 | +2 | +0.1% | 1,764,500 |
| 2015/03/12 | 1,403 | 1,408 | 1,390 | 1,397 | -1 | -0.1% | 908,900 |
| 2015/03/11 | 1,380 | 1,411 | 1,380 | 1,398 | +15 | +1.1% | 1,556,800 |
| 2015/03/10 | 1,398 | 1,404 | 1,383 | 1,383 | -9 | -0.6% | 1,305,200 |
| 2015/03/09 | 1,415 | 1,417 | 1,380 | 1,392 | -31 | -2.2% | 2,114,900 |
| 2015/03/06 | 1,397 | 1,425 | 1,395 | 1,423 | +28 | +2% | 2,180,200 |
| 2015/03/05 | 1,389 | 1,398 | 1,381 | 1,395 | +6 | +0.4% | 2,009,100 |
| 2015/03/04 | 1,398 | 1,398 | 1,371 | 1,389 | -6 | -0.4% | 2,047,100 |
| 2015/03/03 | 1,396 | 1,402 | 1,384 | 1,395 | -2 | -0.1% | 1,298,700 |
| 2015/03/02 | 1,398 | 1,404 | 1,392 | 1,397 | -4 | -0.3% | 1,309,700 |
| 2015/02/27 | 1,421 | 1,430 | 1,398 | 1,401 | -13 | -0.9% | 1,873,900 |
| 2015/02/26 | 1,414 | 1,422 | 1,391 | 1,414 | -5 | -0.4% | 1,943,100 |
| 2015/02/25 | 1,424 | 1,441 | 1,414 | 1,419 | -3 | -0.2% | 1,498,300 |
| 2015/02/24 | 1,409 | 1,424 | 1,391 | 1,422 | +22 | +1.6% | 2,305,100 |
| 2015/02/23 | 1,418 | 1,420 | 1,385 | 1,400 | -12 | -0.8% | 2,295,000 |
| 2015/02/20 | 1,421 | 1,425 | 1,401 | 1,412 | -18 | -1.3% | 2,190,500 |
| 2015/02/19 | 1,430 | 1,435 | 1,419 | 1,430 | +2 | +0.1% | 1,967,400 |
| 2015/02/18 | 1,452 | 1,453 | 1,420 | 1,428 | -20 | -1.4% | 2,487,900 |
| 2015/02/17 | 1,446 | 1,460 | 1,432 | 1,448 | +6 | +0.4% | 1,123,700 |
| 2015/02/16 | 1,467 | 1,478 | 1,423 | 1,442 | -17 | -1.2% | 1,865,500 |
| 2015/02/13 | 1,505 | 1,507 | 1,451 | 1,459 | -48 | -3.2% | 1,927,100 |
| 2015/02/12 | 1,487 | 1,513 | 1,470 | 1,507 | +50 | +3.4% | 2,019,900 |
| 2015/02/10 | 1,463 | 1,478 | 1,440 | 1,457 | +14 | +1% | 1,105,900 |
| 2015/02/09 | 1,479 | 1,480 | 1,429 | 1,443 | -12 | -0.8% | 1,466,800 |
| 2015/02/06 | 1,508 | 1,517 | 1,435 | 1,455 | -32 | -2.2% | 2,214,100 |
| 2015/02/05 | 1,493 | 1,518 | 1,481 | 1,487 | +1 | +0.1% | 1,509,400 |
| 2015/02/04 | 1,485 | 1,493 | 1,457 | 1,486 | +17 | +1.2% | 1,868,500 |
| 2015/02/03 | 1,498 | 1,503 | 1,458 | 1,469 | -19 | -1.3% | 1,952,900 |
| 2015/02/02 | 1,477 | 1,495 | 1,445 | 1,488 | -4 | -0.3% | 1,682,500 |
2351～
2400
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
