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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/06/23 | 1,150 | 1,150 | 1,132 | 1,138 | -3 | -0.3% | 594,300 |
| 2014/06/20 | 1,147 | 1,153 | 1,136 | 1,141 | -7 | -0.6% | 1,264,300 |
| 2014/06/19 | 1,131 | 1,154 | 1,129 | 1,148 | +22 | +2% | 1,669,500 |
| 2014/06/18 | 1,112 | 1,126 | 1,112 | 1,126 | +11 | +1% | 865,000 |
| 2014/06/17 | 1,101 | 1,118 | 1,100 | 1,115 | +20 | +1.8% | 841,100 |
| 2014/06/16 | 1,094 | 1,108 | 1,092 | 1,095 | -12 | -1.1% | 830,100 |
| 2014/06/13 | 1,097 | 1,112 | 1,094 | 1,107 | -7 | -0.6% | 1,488,500 |
| 2014/06/12 | 1,107 | 1,117 | 1,099 | 1,114 | +8 | +0.7% | 979,500 |
| 2014/06/11 | 1,096 | 1,114 | 1,089 | 1,106 | +17 | +1.6% | 1,246,300 |
| 2014/06/10 | 1,092 | 1,099 | 1,086 | 1,089 | +16 | +1.5% | 1,756,400 |
| 2014/06/09 | 1,097 | 1,097 | 1,071 | 1,073 | -14 | -1.3% | 653,500 |
| 2014/06/06 | 1,102 | 1,108 | 1,075 | 1,087 | -14 | -1.3% | 1,378,100 |
| 2014/06/05 | 1,105 | 1,114 | 1,097 | 1,101 | +5 | +0.5% | 1,233,800 |
| 2014/06/04 | 1,104 | 1,105 | 1,088 | 1,096 | -11 | -1% | 923,300 |
| 2014/06/03 | 1,124 | 1,124 | 1,101 | 1,107 | +11 | +1% | 1,603,700 |
| 2014/06/02 | 1,089 | 1,101 | 1,085 | 1,096 | +15 | +1.4% | 1,426,200 |
| 2014/05/30 | 1,072 | 1,115 | 1,066 | 1,081 | +15 | +1.4% | 3,006,400 |
| 2014/05/29 | 1,063 | 1,076 | 1,060 | 1,066 | +2 | +0.2% | 971,900 |
| 2014/05/28 | 1,087 | 1,091 | 1,059 | 1,064 | -19 | -1.8% | 1,599,200 |
| 2014/05/27 | 1,086 | 1,105 | 1,080 | 1,083 | -11 | -1% | 1,334,800 |
| 2014/05/26 | 1,074 | 1,094 | 1,072 | 1,094 | +37 | +3.5% | 1,489,800 |
| 2014/05/23 | 1,054 | 1,074 | 1,050 | 1,057 | +8 | +0.8% | 1,246,100 |
| 2014/05/22 | 1,062 | 1,064 | 1,036 | 1,049 | -15 | -1.4% | 1,347,500 |
| 2014/05/21 | 1,069 | 1,084 | 1,059 | 1,064 | -17 | -1.6% | 1,609,300 |
| 2014/05/20 | 1,057 | 1,082 | 1,051 | 1,081 | +33 | +3.1% | 1,741,100 |
| 2014/05/19 | 1,043 | 1,054 | 1,032 | 1,048 | +6 | +0.6% | 1,310,900 |
| 2014/05/16 | 1,037 | 1,048 | 1,024 | 1,042 | -13 | -1.2% | 1,625,500 |
| 2014/05/15 | 1,022 | 1,057 | 1,021 | 1,055 | +9 | +0.9% | 1,341,200 |
| 2014/05/14 | 1,026 | 1,049 | 1,021 | 1,046 | +11 | +1.1% | 1,134,800 |
| 2014/05/13 | 1,039 | 1,041 | 1,020 | 1,035 | +22 | +2.2% | 1,467,800 |
| 2014/05/12 | 1,030 | 1,031 | 1,012 | 1,013 | -15 | -1.5% | 936,400 |
| 2014/05/09 | 1,005 | 1,033 | 1,001 | 1,028 | +12 | +1.2% | 1,989,400 |
| 2014/05/08 | 973 | 1,022 | 973 | 1,016 | +41 | +4.2% | 2,294,600 |
| 2014/05/07 | 974 | 979 | 950 | 975 | -14 | -1.4% | 2,162,600 |
| 2014/05/02 | 1,000 | 1,005 | 979 | 989 | -17 | -1.7% | 1,972,600 |
| 2014/05/01 | 997 | 1,017 | 985 | 1,006 | +34 | +3.5% | 2,352,900 |
| 2014/04/30 | 977 | 988 | 968 | 972 | +3 | +0.3% | 1,257,600 |
| 2014/04/28 | 963 | 974 | 958 | 969 | -9 | -0.9% | 976,600 |
| 2014/04/25 | 990 | 1,016 | 977 | 978 | +7 | +0.7% | 2,913,000 |
| 2014/04/24 | 979 | 985 | 958 | 971 | -9 | -0.9% | 1,183,300 |
| 2014/04/23 | 990 | 993 | 963 | 980 | -4 | -0.4% | 1,375,100 |
| 2014/04/22 | 991 | 1,003 | 982 | 984 | -1 | -0.1% | 1,289,300 |
| 2014/04/21 | 977 | 991 | 973 | 985 | +8 | +0.8% | 1,414,700 |
| 2014/04/18 | 972 | 977 | 960 | 977 | +13 | +1.3% | 1,188,900 |
| 2014/04/17 | 961 | 974 | 958 | 964 | +6 | +0.6% | 1,499,600 |
| 2014/04/16 | 928 | 958 | 924 | 958 | +40 | +4.4% | 1,490,900 |
| 2014/04/15 | 923 | 929 | 912 | 918 | -2 | -0.2% | 1,040,200 |
| 2014/04/14 | 936 | 972 | 918 | 920 | -31 | -3.3% | 1,703,300 |
2701～
2750
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
