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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,478 | 1,515 | 1,475 | 1,492 | +39 | +2.7% | 2,208,600 |
| 2015/01/29 | 1,459 | 1,483 | 1,448 | 1,453 | -6 | -0.4% | 1,585,800 |
| 2015/01/28 | 1,415 | 1,468 | 1,415 | 1,459 | +29 | +2% | 2,484,800 |
| 2015/01/27 | 1,357 | 1,430 | 1,356 | 1,430 | +73 | +5.4% | 1,990,200 |
| 2015/01/26 | 1,339 | 1,363 | 1,337 | 1,357 | -11 | -0.8% | 857,500 |
| 2015/01/23 | 1,359 | 1,368 | 1,340 | 1,368 | +31 | +2.3% | 1,076,800 |
| 2015/01/22 | 1,358 | 1,360 | 1,331 | 1,337 | -23 | -1.7% | 1,391,100 |
| 2015/01/21 | 1,388 | 1,389 | 1,345 | 1,360 | -38 | -2.7% | 1,455,400 |
| 2015/01/20 | 1,384 | 1,408 | 1,380 | 1,398 | +18 | +1.3% | 1,311,200 |
| 2015/01/19 | 1,364 | 1,384 | 1,360 | 1,380 | +26 | +1.9% | 1,143,800 |
| 2015/01/16 | 1,326 | 1,354 | 1,304 | 1,354 | -1 | -0.1% | 1,511,600 |
| 2015/01/15 | 1,357 | 1,368 | 1,333 | 1,355 | +12 | +0.9% | 1,117,800 |
| 2015/01/14 | 1,358 | 1,374 | 1,337 | 1,343 | -35 | -2.5% | 1,165,500 |
| 2015/01/13 | 1,360 | 1,379 | 1,337 | 1,378 | +10 | +0.7% | 1,339,900 |
| 2015/01/09 | 1,369 | 1,380 | 1,360 | 1,368 | +4 | +0.3% | 991,400 |
| 2015/01/08 | 1,357 | 1,382 | 1,346 | 1,364 | +16 | +1.2% | 1,248,200 |
| 2015/01/07 | 1,334 | 1,359 | 1,333 | 1,348 | +14 | +1% | 1,395,600 |
| 2015/01/06 | 1,365 | 1,367 | 1,334 | 1,334 | -55 | -4% | 1,454,700 |
| 2015/01/05 | 1,397 | 1,406 | 1,378 | 1,389 | -17 | -1.2% | 979,500 |
| 2014/12/30 | 1,433 | 1,433 | 1,406 | 1,406 | -17 | -1.2% | 553,900 |
| 2014/12/29 | 1,425 | 1,438 | 1,396 | 1,423 | +5 | +0.4% | 838,300 |
| 2014/12/26 | 1,388 | 1,423 | 1,388 | 1,418 | +30 | +2.2% | 669,300 |
| 2014/12/25 | 1,406 | 1,407 | 1,384 | 1,388 | -24 | -1.7% | 859,900 |
| 2014/12/24 | 1,430 | 1,433 | 1,398 | 1,412 | -13 | -0.9% | 1,397,200 |
| 2014/12/22 | 1,435 | 1,444 | 1,413 | 1,425 | -6 | -0.4% | 1,353,500 |
| 2014/12/19 | 1,440 | 1,460 | 1,405 | 1,431 | +23 | +1.6% | 1,892,700 |
| 2014/12/18 | 1,429 | 1,438 | 1,395 | 1,408 | +26 | +1.9% | 2,065,100 |
| 2014/12/17 | 1,363 | 1,390 | 1,354 | 1,382 | +19 | +1.4% | 1,559,600 |
| 2014/12/16 | 1,362 | 1,379 | 1,351 | 1,363 | -29 | -2.1% | 1,377,600 |
| 2014/12/15 | 1,407 | 1,422 | 1,382 | 1,392 | -29 | -2% | 1,389,400 |
| 2014/12/12 | 1,422 | 1,449 | 1,421 | 1,421 | +14 | +1% | 2,362,400 |
| 2014/12/11 | 1,406 | 1,423 | 1,391 | 1,407 | -8 | -0.6% | 1,790,900 |
| 2014/12/10 | 1,433 | 1,459 | 1,405 | 1,415 | -13 | -0.9% | 2,095,200 |
| 2014/12/09 | 1,410 | 1,428 | 1,405 | 1,428 | ±0 | ±0% | 1,388,700 |
| 2014/12/08 | 1,444 | 1,460 | 1,416 | 1,428 | +4 | +0.3% | 1,624,800 |
| 2014/12/05 | 1,408 | 1,426 | 1,405 | 1,424 | +16 | +1.1% | 1,317,300 |
| 2014/12/04 | 1,425 | 1,437 | 1,406 | 1,408 | -8 | -0.6% | 2,019,900 |
| 2014/12/03 | 1,435 | 1,438 | 1,412 | 1,416 | -16 | -1.1% | 1,486,100 |
| 2014/12/02 | 1,403 | 1,438 | 1,373 | 1,432 | +35 | +2.5% | 1,957,200 |
| 2014/12/01 | 1,392 | 1,432 | 1,390 | 1,397 | +22 | +1.6% | 2,014,900 |
| 2014/11/28 | 1,362 | 1,383 | 1,362 | 1,375 | +19 | +1.4% | 1,582,100 |
| 2014/11/27 | 1,402 | 1,412 | 1,353 | 1,356 | -55 | -3.9% | 1,727,000 |
| 2014/11/26 | 1,413 | 1,440 | 1,406 | 1,411 | -9 | -0.6% | 1,220,400 |
| 2014/11/25 | 1,466 | 1,467 | 1,412 | 1,420 | -24 | -1.7% | 2,273,700 |
| 2014/11/21 | 1,444 | 1,450 | 1,418 | 1,444 | +1 | +0.1% | 1,526,900 |
| 2014/11/20 | 1,494 | 1,495 | 1,438 | 1,443 | -43 | -2.9% | 1,537,800 |
| 2014/11/19 | 1,497 | 1,515 | 1,475 | 1,486 | +5 | +0.3% | 1,678,600 |
| 2014/11/18 | 1,460 | 1,491 | 1,423 | 1,481 | +42 | +2.9% | 2,878,700 |
| 2014/11/17 | 1,489 | 1,491 | 1,430 | 1,439 | -53 | -3.6% | 2,147,600 |
| 2014/11/14 | 1,474 | 1,493 | 1,466 | 1,492 | +44 | +3% | 2,291,000 |
2401～
2450
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
