北海電気工事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,210 | 1,295 | 1,195 | 1,219 | -76 | -5.9% | 11,900 |
| 2024/04/25 | 1,262 | 1,300 | 1,180 | 1,295 | +9 | +0.7% | 9,900 |
| 2024/04/24 | 1,339 | 1,378 | 1,260 | 1,286 | -83 | -6.1% | 26,300 |
| 2024/04/23 | 1,450 | 1,460 | 1,360 | 1,369 | +40 | +3% | 46,600 |
| 2024/04/22 | 1,255 | 1,385 | 1,230 | 1,329 | +119 | +9.8% | 42,400 |
| 2024/04/19 | 1,156 | 1,227 | 1,001 | 1,210 | +55 | +4.8% | 30,700 |
| 2024/04/18 | 1,195 | 1,195 | 1,141 | 1,155 | -100 | -8% | 20,400 |
| 2024/04/17 | 1,350 | 1,350 | 1,200 | 1,255 | -105 | -7.7% | 26,000 |
| 2024/04/16 | 1,417 | 1,433 | 1,220 | 1,360 | -57 | -4% | 39,100 |
| 2024/04/15 | 1,455 | 1,516 | 1,416 | 1,417 | -68 | -4.6% | 28,700 |
| 2024/04/12 | 1,484 | 1,583 | 1,384 | 1,485 | -29 | -1.9% | 61,200 |
| 2024/04/11 | 1,244 | 1,515 | 1,244 | 1,514 | +299 | +24.6% | 70,400 |
| 2024/04/10 | 1,200 | 1,215 | 1,180 | 1,215 | +15 | +1.3% | 19,200 |
| 2024/04/09 | 1,188 | 1,208 | 1,176 | 1,200 | +50 | +4.3% | 5,900 |
| 2024/04/08 | 1,182 | 1,183 | 1,090 | 1,150 | +28 | +2.5% | 16,200 |
| 2024/04/05 | 1,184 | 1,300 | 1,090 | 1,122 | -28 | -2.4% | 28,700 |
| 2024/04/04 | 1,060 | 1,356 | 1,045 | 1,150 | +92 | +8.7% | 42,800 |
| 2024/04/03 | 1,000 | 1,058 | 975 | 1,058 | +82 | +8.4% | 18,900 |
| 2024/04/02 | 999 | 1,003 | 975 | 976 | -14 | -1.4% | 9,700 |
| 2024/04/01 | 998 | 1,003 | 975 | 990 | ±0 | ±0% | 14,000 |
| 2024/03/29 | 979 | 990 | 975 | 990 | +1 | +0.1% | 5,300 |
| 2024/03/28 | 978 | 989 | 966 | 989 | +11 | +1.1% | 5,100 |
| 2024/03/27 | 969 | 978 | 957 | 978 | +18 | +1.9% | 3,700 |
| 2024/03/26 | 970 | 970 | 935 | 960 | -10 | -1% | 8,800 |
| 2024/03/25 | 906 | 980 | 906 | 970 | +60 | +6.6% | 18,600 |
| 2024/03/22 | 918 | 919 | 910 | 910 | -6 | -0.7% | 7,100 |
| 2024/03/21 | 890 | 917 | 890 | 916 | +29 | +3.3% | 6,400 |
| 2024/03/19 | 891 | 891 | 885 | 887 | -8 | -0.9% | 3,800 |
| 2024/03/18 | 899 | 919 | 895 | 895 | +16 | +1.8% | 15,300 |
| 2024/03/15 | 884 | 889 | 871 | 879 | +8 | +0.9% | 8,700 |
| 2024/03/14 | 880 | 880 | 861 | 871 | -7 | -0.8% | 5,100 |
| 2024/03/13 | 883 | 886 | 865 | 878 | +6 | +0.7% | 8,800 |
| 2024/03/12 | 830 | 888 | 810 | 872 | +52 | +6.3% | 16,900 |
| 2024/03/11 | 830 | 841 | 811 | 820 | -12 | -1.4% | 2,800 |
| 2024/03/08 | 832 | 832 | 802 | 832 | +15 | +1.8% | 7,200 |
| 2024/03/07 | 832 | 832 | 804 | 817 | +5 | +0.6% | 8,000 |
| 2024/03/06 | 832 | 832 | 804 | 812 | -20 | -2.4% | 6,600 |
| 2024/03/05 | 857 | 857 | 832 | 832 | -1 | -0.1% | 7,500 |
| 2024/03/04 | 850 | 860 | 823 | 833 | +13 | +1.6% | 7,000 |
| 2024/03/01 | 890 | 893 | 820 | 820 | -40 | -4.7% | 17,300 |
| 2024/02/29 | 886 | 973 | 836 | 860 | +34 | +4.1% | 41,800 |
| 2024/02/28 | 733 | 880 | 715 | 826 | +96 | +13.2% | 33,100 |
| 2024/02/27 | 730 | 732 | 725 | 730 | ±0 | ±0% | 3,500 |
| 2024/02/26 | 720 | 730 | 720 | 730 | +11 | +1.5% | 3,900 |
| 2024/02/22 | 716 | 720 | 713 | 719 | -1 | -0.1% | 7,100 |
| 2024/02/21 | 733 | 733 | 713 | 720 | +2 | +0.3% | 4,400 |
| 2024/02/20 | 717 | 718 | 717 | 718 | +2 | +0.3% | 4,500 |
| 2024/02/19 | 717 | 717 | 712 | 716 | ±0 | ±0% | 1,900 |
| 2024/02/16 | 711 | 716 | 705 | 716 | +5 | +0.7% | 12,200 |
| 2024/02/15 | 716 | 716 | 711 | 711 | -5 | -0.7% | 1,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「北海工」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 |
|---|---|---|---|---|---|---|---|---|
| 北海工 | 121,900円 | -15.5% | +109.5% | 0.82% | 12.57倍 | 0.91倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 飛島建 | 136,100円 | +8.0% | +16.9% | 4.41% | 9.65倍 | 0.57倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| 松井建 | 84,400円 | +11.7% | -29.7% | 3.08% | 15.33倍 | 0.53倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 北野建 | 348,000円 | -0.3% | -24.3% | 2.87% | 9.98倍 | 0.50倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| 中外炉 | 293,300円 | +4.4% | +8.6% | 2.73% | 9.96倍 | 0.89倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
