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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,157 | 1,184 | 1,157 | 1,174 | +17 | +1.5% | 1,498,200 |
| 2014/09/01 | 1,143 | 1,159 | 1,143 | 1,157 | +8 | +0.7% | 746,700 |
| 2014/08/29 | 1,152 | 1,169 | 1,147 | 1,149 | -9 | -0.8% | 1,392,100 |
| 2014/08/28 | 1,168 | 1,174 | 1,151 | 1,158 | -25 | -2.1% | 1,453,100 |
| 2014/08/27 | 1,174 | 1,188 | 1,169 | 1,183 | +9 | +0.8% | 1,326,400 |
| 2014/08/26 | 1,195 | 1,198 | 1,166 | 1,174 | -15 | -1.3% | 800,100 |
| 2014/08/25 | 1,196 | 1,202 | 1,184 | 1,189 | -1 | -0.1% | 1,236,000 |
| 2014/08/22 | 1,206 | 1,207 | 1,187 | 1,190 | -10 | -0.8% | 629,800 |
| 2014/08/21 | 1,196 | 1,202 | 1,182 | 1,200 | +8 | +0.7% | 1,116,300 |
| 2014/08/20 | 1,218 | 1,220 | 1,191 | 1,192 | -17 | -1.4% | 1,118,100 |
| 2014/08/19 | 1,189 | 1,218 | 1,187 | 1,209 | +33 | +2.8% | 1,833,000 |
| 2014/08/18 | 1,179 | 1,197 | 1,168 | 1,176 | +10 | +0.9% | 2,160,400 |
| 2014/08/15 | 1,157 | 1,166 | 1,155 | 1,166 | +14 | +1.2% | 1,065,000 |
| 2014/08/14 | 1,142 | 1,158 | 1,141 | 1,152 | +10 | +0.9% | 1,029,900 |
| 2014/08/13 | 1,137 | 1,143 | 1,132 | 1,142 | +1 | +0.1% | 733,000 |
| 2014/08/12 | 1,138 | 1,145 | 1,133 | 1,141 | +8 | +0.7% | 789,600 |
| 2014/08/11 | 1,131 | 1,137 | 1,114 | 1,133 | +17 | +1.5% | 844,900 |
| 2014/08/08 | 1,134 | 1,149 | 1,116 | 1,116 | -21 | -1.8% | 1,176,700 |
| 2014/08/07 | 1,134 | 1,142 | 1,122 | 1,137 | +8 | +0.7% | 678,800 |
| 2014/08/06 | 1,158 | 1,164 | 1,122 | 1,129 | -33 | -2.8% | 967,600 |
| 2014/08/05 | 1,173 | 1,188 | 1,157 | 1,162 | +5 | +0.4% | 1,717,200 |
| 2014/08/04 | 1,161 | 1,172 | 1,151 | 1,157 | -15 | -1.3% | 1,023,700 |
| 2014/08/01 | 1,140 | 1,188 | 1,140 | 1,172 | +36 | +3.2% | 1,931,200 |
| 2014/07/31 | 1,145 | 1,154 | 1,122 | 1,136 | -9 | -0.8% | 1,134,800 |
| 2014/07/30 | 1,141 | 1,148 | 1,120 | 1,145 | -11 | -1% | 1,237,500 |
| 2014/07/29 | 1,164 | 1,172 | 1,125 | 1,156 | -4 | -0.3% | 781,700 |
| 2014/07/28 | 1,163 | 1,168 | 1,156 | 1,160 | -3 | -0.3% | 596,100 |
| 2014/07/25 | 1,160 | 1,165 | 1,155 | 1,163 | +13 | +1.1% | 713,900 |
| 2014/07/24 | 1,167 | 1,168 | 1,148 | 1,150 | -20 | -1.7% | 763,900 |
| 2014/07/23 | 1,179 | 1,185 | 1,168 | 1,170 | -9 | -0.8% | 525,600 |
| 2014/07/22 | 1,184 | 1,193 | 1,176 | 1,179 | +8 | +0.7% | 572,600 |
| 2014/07/18 | 1,168 | 1,177 | 1,165 | 1,171 | -15 | -1.3% | 713,100 |
| 2014/07/17 | 1,202 | 1,209 | 1,180 | 1,186 | -10 | -0.8% | 856,300 |
| 2014/07/16 | 1,202 | 1,207 | 1,188 | 1,196 | -4 | -0.3% | 1,178,000 |
| 2014/07/15 | 1,194 | 1,206 | 1,190 | 1,200 | +13 | +1.1% | 824,200 |
| 2014/07/14 | 1,158 | 1,189 | 1,154 | 1,187 | +31 | +2.7% | 894,000 |
| 2014/07/11 | 1,162 | 1,169 | 1,146 | 1,156 | -23 | -2% | 952,000 |
| 2014/07/10 | 1,199 | 1,209 | 1,177 | 1,179 | -18 | -1.5% | 594,000 |
| 2014/07/09 | 1,192 | 1,206 | 1,191 | 1,197 | -14 | -1.2% | 826,900 |
| 2014/07/08 | 1,198 | 1,216 | 1,189 | 1,211 | +1 | +0.1% | 1,260,600 |
| 2014/07/07 | 1,214 | 1,226 | 1,205 | 1,210 | -4 | -0.3% | 697,600 |
| 2014/07/04 | 1,229 | 1,230 | 1,206 | 1,214 | -12 | -1% | 892,900 |
| 2014/07/03 | 1,195 | 1,235 | 1,186 | 1,226 | +35 | +2.9% | 1,777,100 |
| 2014/07/02 | 1,193 | 1,196 | 1,186 | 1,191 | -2 | -0.2% | 898,600 |
| 2014/07/01 | 1,188 | 1,198 | 1,177 | 1,193 | +4 | +0.3% | 1,564,500 |
| 2014/06/30 | 1,174 | 1,189 | 1,160 | 1,189 | +25 | +2.1% | 1,585,600 |
| 2014/06/27 | 1,158 | 1,176 | 1,143 | 1,164 | +3 | +0.3% | 1,113,200 |
| 2014/06/26 | 1,155 | 1,174 | 1,155 | 1,161 | +8 | +0.7% | 1,091,200 |
| 2014/06/25 | 1,146 | 1,177 | 1,145 | 1,153 | +8 | +0.7% | 1,285,500 |
| 2014/06/24 | 1,139 | 1,149 | 1,122 | 1,145 | +7 | +0.6% | 757,500 |
2651～
2700
件表示中 / 3738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 | 105,800円 | -7.4% | -26.0% | 3.78% | 3.92倍 | 0.54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 | 53,000円 | -0.2% | +6.1% | 0.00% | 3.69倍 | 0.31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 | 129,100円 | -4.5% | -17.8% | 3.87% | 5.35倍 | 0.77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 | 257,000円 | -8.0% | -15.1% | 3.89% | 5.28倍 | 0.35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 | 413,500円 | -7.0% | -7.4% | 2.18% | 15.85倍 | 0.89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
