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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,924 | 1,929 | 1,915 | 1,923 | +2 | +0.1% | 1,165,900 |
| 2010/09/16 | 1,959 | 1,959 | 1,913 | 1,921 | -26 | -1.3% | 953,700 |
| 2010/09/15 | 1,938 | 1,958 | 1,934 | 1,947 | +15 | +0.8% | 940,100 |
| 2010/09/14 | 1,944 | 1,958 | 1,927 | 1,932 | -17 | -0.9% | 762,400 |
| 2010/09/13 | 1,970 | 1,971 | 1,941 | 1,949 | -18 | -0.9% | 967,000 |
| 2010/09/10 | 1,965 | 1,980 | 1,957 | 1,967 | -8 | -0.4% | 1,591,700 |
| 2010/09/09 | 1,980 | 1,983 | 1,967 | 1,975 | -5 | -0.3% | 704,100 |
| 2010/09/08 | 1,981 | 1,984 | 1,967 | 1,980 | -9 | -0.5% | 1,027,200 |
| 2010/09/07 | 1,976 | 1,989 | 1,975 | 1,989 | +4 | +0.2% | 900,700 |
| 2010/09/06 | 1,965 | 1,985 | 1,961 | 1,985 | +21 | +1.1% | 1,073,300 |
| 2010/09/03 | 1,964 | 1,976 | 1,955 | 1,964 | -3 | -0.2% | 784,300 |
| 2010/09/02 | 1,965 | 1,967 | 1,950 | 1,967 | +3 | +0.2% | 933,700 |
| 2010/09/01 | 1,948 | 1,964 | 1,927 | 1,964 | +16 | +0.8% | 1,264,200 |
| 2010/08/31 | 1,954 | 1,958 | 1,930 | 1,948 | -10 | -0.5% | 1,434,500 |
| 2010/08/30 | 1,968 | 1,978 | 1,952 | 1,958 | -6 | -0.3% | 954,300 |
| 2010/08/27 | 1,929 | 1,965 | 1,929 | 1,964 | +24 | +1.2% | 1,364,400 |
| 2010/08/26 | 1,935 | 1,940 | 1,917 | 1,940 | +2 | +0.1% | 1,023,000 |
| 2010/08/25 | 1,927 | 1,939 | 1,926 | 1,938 | +4 | +0.2% | 763,600 |
| 2010/08/24 | 1,923 | 1,935 | 1,916 | 1,934 | +5 | +0.3% | 819,500 |
| 2010/08/23 | 1,911 | 1,929 | 1,908 | 1,929 | +18 | +0.9% | 685,600 |
| 2010/08/20 | 1,916 | 1,923 | 1,900 | 1,911 | -9 | -0.5% | 658,500 |
| 2010/08/19 | 1,935 | 1,936 | 1,912 | 1,920 | -14 | -0.7% | 894,300 |
| 2010/08/18 | 1,930 | 1,940 | 1,912 | 1,934 | +2 | +0.1% | 959,700 |
| 2010/08/17 | 1,913 | 1,933 | 1,912 | 1,932 | +15 | +0.8% | 777,600 |
| 2010/08/16 | 1,892 | 1,917 | 1,891 | 1,917 | +19 | +1% | 795,900 |
| 2010/08/13 | 1,893 | 1,903 | 1,879 | 1,898 | +2 | +0.1% | 714,000 |
| 2010/08/12 | 1,857 | 1,897 | 1,855 | 1,896 | +21 | +1.1% | 812,900 |
| 2010/08/11 | 1,885 | 1,887 | 1,857 | 1,875 | -15 | -0.8% | 581,900 |
| 2010/08/10 | 1,890 | 1,891 | 1,878 | 1,890 | -7 | -0.4% | 744,500 |
| 2010/08/09 | 1,880 | 1,897 | 1,880 | 1,897 | +9 | +0.5% | 363,900 |
| 2010/08/06 | 1,872 | 1,888 | 1,865 | 1,888 | +12 | +0.6% | 474,300 |
| 2010/08/05 | 1,859 | 1,877 | 1,856 | 1,876 | +26 | +1.4% | 556,100 |
| 2010/08/04 | 1,852 | 1,856 | 1,839 | 1,850 | -6 | -0.3% | 904,600 |
| 2010/08/03 | 1,872 | 1,873 | 1,851 | 1,856 | +4 | +0.2% | 654,700 |
| 2010/08/02 | 1,870 | 1,877 | 1,851 | 1,852 | -15 | -0.8% | 609,100 |
| 2010/07/30 | 1,890 | 1,892 | 1,867 | 1,867 | -28 | -1.5% | 733,900 |
| 2010/07/29 | 1,892 | 1,896 | 1,887 | 1,895 | -5 | -0.3% | 535,000 |
| 2010/07/28 | 1,895 | 1,907 | 1,893 | 1,900 | +8 | +0.4% | 625,300 |
| 2010/07/27 | 1,885 | 1,895 | 1,876 | 1,892 | +8 | +0.4% | 508,600 |
| 2010/07/26 | 1,885 | 1,895 | 1,880 | 1,884 | -5 | -0.3% | 503,400 |
| 2010/07/23 | 1,892 | 1,895 | 1,882 | 1,889 | +2 | +0.1% | 680,600 |
| 2010/07/22 | 1,886 | 1,899 | 1,880 | 1,887 | +3 | +0.2% | 610,900 |
| 2010/07/21 | 1,871 | 1,898 | 1,862 | 1,884 | +14 | +0.7% | 708,800 |
| 2010/07/20 | 1,856 | 1,878 | 1,851 | 1,870 | +6 | +0.3% | 1,056,700 |
| 2010/07/16 | 1,864 | 1,878 | 1,856 | 1,864 | -4 | -0.2% | 719,600 |
| 2010/07/15 | 1,891 | 1,898 | 1,865 | 1,868 | -33 | -1.7% | 795,700 |
| 2010/07/14 | 1,912 | 1,919 | 1,896 | 1,901 | +3 | +0.2% | 593,300 |
| 2010/07/13 | 1,905 | 1,911 | 1,893 | 1,898 | -3 | -0.2% | 754,200 |
| 2010/07/12 | 1,921 | 1,922 | 1,901 | 1,901 | -20 | -1% | 470,400 |
| 2010/07/09 | 1,931 | 1,935 | 1,914 | 1,921 | -14 | -0.7% | 1,053,500 |
3651～
3700
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
