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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 1,814 | 1,829 | 1,807 | 1,815 | +2 | +0.1% | 1,337,200 |
| 2010/12/02 | 1,836 | 1,846 | 1,812 | 1,813 | -15 | -0.8% | 1,401,000 |
| 2010/12/01 | 1,824 | 1,831 | 1,820 | 1,828 | +6 | +0.3% | 819,800 |
| 2010/11/30 | 1,848 | 1,855 | 1,822 | 1,822 | -16 | -0.9% | 1,415,200 |
| 2010/11/29 | 1,825 | 1,854 | 1,825 | 1,838 | +8 | +0.4% | 679,100 |
| 2010/11/26 | 1,814 | 1,835 | 1,811 | 1,830 | +13 | +0.7% | 512,100 |
| 2010/11/25 | 1,833 | 1,834 | 1,815 | 1,817 | -14 | -0.8% | 987,100 |
| 2010/11/24 | 1,840 | 1,846 | 1,826 | 1,831 | -8 | -0.4% | 580,400 |
| 2010/11/22 | 1,846 | 1,847 | 1,837 | 1,839 | -1 | -0.1% | 372,500 |
| 2010/11/19 | 1,841 | 1,846 | 1,835 | 1,840 | -9 | -0.5% | 741,600 |
| 2010/11/18 | 1,847 | 1,849 | 1,832 | 1,849 | +15 | +0.8% | 737,300 |
| 2010/11/17 | 1,813 | 1,843 | 1,812 | 1,834 | +15 | +0.8% | 700,500 |
| 2010/11/16 | 1,836 | 1,843 | 1,803 | 1,819 | -23 | -1.2% | 949,000 |
| 2010/11/15 | 1,833 | 1,842 | 1,825 | 1,842 | +9 | +0.5% | 347,200 |
| 2010/11/12 | 1,840 | 1,849 | 1,820 | 1,833 | -7 | -0.4% | 590,000 |
| 2010/11/11 | 1,845 | 1,849 | 1,828 | 1,840 | -2 | -0.1% | 597,400 |
| 2010/11/10 | 1,833 | 1,848 | 1,829 | 1,842 | +9 | +0.5% | 541,200 |
| 2010/11/09 | 1,814 | 1,840 | 1,810 | 1,833 | +23 | +1.3% | 848,200 |
| 2010/11/08 | 1,811 | 1,814 | 1,794 | 1,810 | +7 | +0.4% | 836,200 |
| 2010/11/05 | 1,828 | 1,839 | 1,795 | 1,803 | -4 | -0.2% | 1,215,500 |
| 2010/11/04 | 1,809 | 1,832 | 1,801 | 1,807 | +9 | +0.5% | 912,600 |
| 2010/11/02 | 1,810 | 1,812 | 1,793 | 1,798 | -3 | -0.2% | 614,700 |
| 2010/11/01 | 1,809 | 1,812 | 1,791 | 1,801 | -6 | -0.3% | 1,081,900 |
| 2010/10/29 | 1,766 | 1,808 | 1,762 | 1,807 | +46 | +2.6% | 1,429,700 |
| 2010/10/28 | 1,750 | 1,761 | 1,737 | 1,761 | +14 | +0.8% | 785,900 |
| 2010/10/27 | 1,768 | 1,778 | 1,740 | 1,747 | -9 | -0.5% | 855,900 |
| 2010/10/26 | 1,750 | 1,770 | 1,738 | 1,756 | +16 | +0.9% | 1,550,000 |
| 2010/10/25 | 1,761 | 1,768 | 1,736 | 1,740 | -29 | -1.6% | 1,143,200 |
| 2010/10/22 | 1,775 | 1,783 | 1,762 | 1,769 | -11 | -0.6% | 694,800 |
| 2010/10/21 | 1,780 | 1,785 | 1,759 | 1,780 | -7 | -0.4% | 925,300 |
| 2010/10/20 | 1,797 | 1,800 | 1,757 | 1,787 | -9 | -0.5% | 1,025,500 |
| 2010/10/19 | 1,793 | 1,812 | 1,783 | 1,796 | +13 | +0.7% | 1,007,600 |
| 2010/10/18 | 1,748 | 1,788 | 1,745 | 1,783 | +43 | +2.5% | 907,300 |
| 2010/10/15 | 1,751 | 1,759 | 1,740 | 1,740 | -10 | -0.6% | 794,300 |
| 2010/10/14 | 1,750 | 1,763 | 1,745 | 1,750 | +9 | +0.5% | 1,192,000 |
| 2010/10/13 | 1,743 | 1,761 | 1,736 | 1,741 | -4 | -0.2% | 1,685,800 |
| 2010/10/12 | 1,793 | 1,794 | 1,738 | 1,745 | -40 | -2.2% | 1,502,300 |
| 2010/10/08 | 1,801 | 1,821 | 1,782 | 1,785 | -34 | -1.9% | 1,793,900 |
| 2010/10/07 | 1,819 | 1,839 | 1,809 | 1,819 | ±0 | ±0% | 746,300 |
| 2010/10/06 | 1,842 | 1,844 | 1,805 | 1,819 | -10 | -0.5% | 1,214,400 |
| 2010/10/05 | 1,811 | 1,843 | 1,801 | 1,829 | +16 | +0.9% | 1,239,700 |
| 2010/10/04 | 1,858 | 1,863 | 1,810 | 1,813 | -40 | -2.2% | 795,200 |
| 2010/10/01 | 1,848 | 1,854 | 1,821 | 1,853 | +7 | +0.4% | 1,126,700 |
| 2010/09/30 | 1,890 | 1,894 | 1,839 | 1,846 | -41 | -2.2% | 1,277,700 |
| 2010/09/29 | 1,909 | 1,915 | 1,865 | 1,887 | -33 | -1.7% | 1,231,700 |
| 2010/09/28 | 1,909 | 1,930 | 1,908 | 1,920 | -20 | -1% | 1,040,000 |
| 2010/09/27 | 1,926 | 1,942 | 1,916 | 1,940 | +21 | +1.1% | 1,055,600 |
| 2010/09/24 | 1,935 | 1,942 | 1,919 | 1,919 | -15 | -0.8% | 1,315,900 |
| 2010/09/22 | 1,945 | 1,950 | 1,934 | 1,934 | -8 | -0.4% | 770,600 |
| 2010/09/21 | 1,931 | 1,945 | 1,923 | 1,942 | +19 | +1% | 889,200 |
3601～
3650
件表示中 / 3767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 | 115,700円 | -7.4% | -26.0% | 3.46% | 4.29倍 | 0.59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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.22倍 | 0.43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 | 153,800円 | -4.5% | -17.8% | 3.25% | 6.37倍 | 0.91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 | 285,700円 | -8.0% | -15.1% | 3.50% | 5.87倍 | 0.39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 | 458,500円 | -7.0% | -7.4% | 1.96% | 17.45倍 | 0.97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
