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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,111 | 1,142 | 1,101 | 1,102 | -2 | -0.2% | 1,502,300 |
| 2013/08/21 | 1,131 | 1,135 | 1,078 | 1,104 | -27 | -2.4% | 1,484,600 |
| 2013/08/20 | 1,143 | 1,183 | 1,131 | 1,131 | -11 | -1% | 1,239,600 |
| 2013/08/19 | 1,153 | 1,157 | 1,131 | 1,142 | -14 | -1.2% | 918,100 |
| 2013/08/16 | 1,174 | 1,179 | 1,153 | 1,156 | -29 | -2.4% | 1,322,800 |
| 2013/08/15 | 1,187 | 1,197 | 1,177 | 1,185 | -18 | -1.5% | 1,266,900 |
| 2013/08/14 | 1,210 | 1,222 | 1,170 | 1,203 | -11 | -0.9% | 2,462,400 |
| 2013/08/13 | 1,206 | 1,214 | 1,188 | 1,214 | +9 | +0.7% | 1,139,000 |
| 2013/08/12 | 1,196 | 1,232 | 1,192 | 1,205 | -3 | -0.2% | 1,222,500 |
| 2013/08/09 | 1,210 | 1,233 | 1,190 | 1,208 | -1 | -0.1% | 1,385,700 |
| 2013/08/08 | 1,210 | 1,250 | 1,201 | 1,209 | -12 | -1% | 1,328,000 |
| 2013/08/07 | 1,245 | 1,270 | 1,219 | 1,221 | -51 | -4% | 1,337,600 |
| 2013/08/06 | 1,217 | 1,274 | 1,217 | 1,272 | +36 | +2.9% | 1,259,900 |
| 2013/08/05 | 1,236 | 1,253 | 1,224 | 1,236 | -24 | -1.9% | 882,000 |
| 2013/08/02 | 1,232 | 1,269 | 1,232 | 1,260 | +30 | +2.4% | 1,512,900 |
| 2013/08/01 | 1,164 | 1,231 | 1,164 | 1,230 | +84 | +7.3% | 1,326,500 |
| 2013/07/31 | 1,158 | 1,160 | 1,127 | 1,146 | -42 | -3.5% | 1,495,700 |
| 2013/07/30 | 1,127 | 1,200 | 1,126 | 1,188 | +47 | +4.1% | 1,438,800 |
| 2013/07/29 | 1,200 | 1,200 | 1,134 | 1,141 | -65 | -5.4% | 1,222,300 |
| 2013/07/26 | 1,214 | 1,239 | 1,206 | 1,206 | -10 | -0.8% | 1,117,200 |
| 2013/07/25 | 1,295 | 1,301 | 1,211 | 1,216 | -89 | -6.8% | 2,006,100 |
| 2013/07/24 | 1,280 | 1,307 | 1,280 | 1,305 | +15 | +1.2% | 1,457,600 |
| 2013/07/23 | 1,287 | 1,296 | 1,271 | 1,290 | -8 | -0.6% | 975,400 |
| 2013/07/22 | 1,298 | 1,307 | 1,271 | 1,298 | +6 | +0.5% | 1,083,900 |
| 2013/07/19 | 1,291 | 1,308 | 1,252 | 1,292 | +2 | +0.2% | 1,799,400 |
| 2013/07/18 | 1,313 | 1,314 | 1,287 | 1,290 | -17 | -1.3% | 1,417,500 |
| 2013/07/17 | 1,294 | 1,313 | 1,284 | 1,307 | +13 | +1% | 1,321,300 |
| 2013/07/16 | 1,287 | 1,314 | 1,283 | 1,294 | +9 | +0.7% | 1,370,900 |
| 2013/07/12 | 1,298 | 1,299 | 1,283 | 1,285 | -8 | -0.6% | 965,500 |
| 2013/07/11 | 1,272 | 1,296 | 1,267 | 1,293 | -2 | -0.2% | 1,392,800 |
| 2013/07/10 | 1,299 | 1,305 | 1,277 | 1,295 | -5 | -0.4% | 1,589,600 |
| 2013/07/09 | 1,281 | 1,307 | 1,281 | 1,300 | +34 | +2.7% | 1,412,500 |
| 2013/07/08 | 1,298 | 1,312 | 1,266 | 1,266 | -16 | -1.2% | 1,578,800 |
| 2013/07/05 | 1,285 | 1,293 | 1,264 | 1,282 | +25 | +2% | 1,184,400 |
| 2013/07/04 | 1,240 | 1,289 | 1,240 | 1,257 | +12 | +1% | 1,550,100 |
| 2013/07/03 | 1,265 | 1,266 | 1,241 | 1,245 | -33 | -2.6% | 1,176,400 |
| 2013/07/02 | 1,239 | 1,284 | 1,222 | 1,278 | +59 | +4.8% | 2,092,900 |
| 2013/07/01 | 1,234 | 1,243 | 1,206 | 1,219 | -20 | -1.6% | 2,209,600 |
| 2013/06/28 | 1,250 | 1,272 | 1,234 | 1,239 | +1 | +0.1% | 2,149,500 |
| 2013/06/27 | 1,209 | 1,240 | 1,195 | 1,238 | +45 | +3.8% | 1,234,700 |
| 2013/06/26 | 1,216 | 1,221 | 1,164 | 1,193 | -8 | -0.7% | 1,890,600 |
| 2013/06/25 | 1,250 | 1,265 | 1,179 | 1,201 | -34 | -2.8% | 2,123,800 |
| 2013/06/24 | 1,296 | 1,309 | 1,233 | 1,235 | -41 | -3.2% | 1,511,900 |
| 2013/06/21 | 1,232 | 1,284 | 1,200 | 1,276 | +7 | +0.6% | 1,756,100 |
| 2013/06/20 | 1,260 | 1,287 | 1,230 | 1,269 | -13 | -1% | 2,166,500 |
| 2013/06/19 | 1,295 | 1,330 | 1,238 | 1,282 | +16 | +1.3% | 3,374,000 |
| 2013/06/18 | 1,220 | 1,285 | 1,215 | 1,266 | +46 | +3.8% | 3,380,000 |
| 2013/06/17 | 1,148 | 1,220 | 1,138 | 1,220 | +72 | +6.3% | 3,497,800 |
| 2013/06/14 | 1,139 | 1,170 | 1,119 | 1,148 | +46 | +4.2% | 3,470,000 |
| 2013/06/13 | 1,132 | 1,160 | 1,092 | 1,102 | -44 | -3.8% | 2,451,600 |
2751～
2800
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
