北海電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 871 | 875 | 852 | 854 | -34 | -3.8% | 3,000 |
| 2024/08/20 | 869 | 888 | 869 | 888 | +33 | +3.9% | 1,400 |
| 2024/08/19 | 870 | 870 | 855 | 855 | -15 | -1.7% | 700 |
| 2024/08/16 | 859 | 880 | 859 | 870 | +18 | +2.1% | 1,300 |
| 2024/08/15 | 835 | 852 | 835 | 852 | +43 | +5.3% | 2,600 |
| 2024/08/14 | 806 | 824 | 797 | 809 | +4 | +0.5% | 2,300 |
| 2024/08/13 | 825 | 830 | 787 | 805 | ±0 | ±0% | 2,300 |
| 2024/08/09 | 797 | 805 | 797 | 805 | -7 | -0.9% | 900 |
| 2024/08/08 | 788 | 814 | 788 | 812 | +26 | +3.3% | 1,800 |
| 2024/08/07 | 743 | 848 | 739 | 786 | +35 | +4.7% | 8,100 |
| 2024/08/06 | 739 | 801 | 739 | 751 | +13 | +1.8% | 15,600 |
| 2024/08/05 | 889 | 889 | 738 | 738 | -150 | -16.9% | 19,000 |
| 2024/08/02 | 973 | 973 | 869 | 888 | -100 | -10.1% | 12,900 |
| 2024/08/01 | 1,003 | 1,003 | 988 | 988 | -15 | -1.5% | 1,300 |
| 2024/07/31 | 992 | 1,003 | 984 | 1,003 | +11 | +1.1% | 1,800 |
| 2024/07/30 | 994 | 1,019 | 977 | 992 | +7 | +0.7% | 12,400 |
| 2024/07/29 | 990 | 990 | 981 | 985 | -6 | -0.6% | 2,200 |
| 2024/07/26 | 993 | 1,000 | 990 | 991 | -9 | -0.9% | 1,900 |
| 2024/07/25 | 1,015 | 1,015 | 996 | 1,000 | -5 | -0.5% | 5,700 |
| 2024/07/24 | 1,002 | 1,010 | 1,000 | 1,005 | -9 | -0.9% | 1,100 |
| 2024/07/23 | 1,006 | 1,014 | 991 | 1,014 | ±0 | ±0% | 3,600 |
| 2024/07/22 | 1,044 | 1,045 | 1,000 | 1,014 | ±0 | ±0% | 20,000 |
| 2024/07/19 | 1,014 | 1,028 | 1,005 | 1,014 | -15 | -1.5% | 5,300 |
| 2024/07/18 | 1,017 | 1,029 | 1,003 | 1,029 | +7 | +0.7% | 5,400 |
| 2024/07/17 | 1,021 | 1,025 | 1,011 | 1,022 | ±0 | ±0% | 4,600 |
| 2024/07/16 | 1,030 | 1,030 | 1,010 | 1,022 | -8 | -0.8% | 4,600 |
| 2024/07/12 | 1,025 | 1,030 | 995 | 1,030 | +5 | +0.5% | 6,700 |
| 2024/07/11 | 1,018 | 1,025 | 1,009 | 1,025 | -1 | -0.1% | 3,700 |
| 2024/07/10 | 1,007 | 1,028 | 1,007 | 1,026 | +8 | +0.8% | 800 |
| 2024/07/09 | 1,011 | 1,028 | 1,000 | 1,018 | +4 | +0.4% | 4,500 |
| 2024/07/08 | 1,021 | 1,050 | 1,009 | 1,014 | -29 | -2.8% | 3,000 |
| 2024/07/05 | 1,035 | 1,045 | 1,008 | 1,043 | +38 | +3.8% | 15,800 |
| 2024/07/04 | 1,005 | 1,030 | 999 | 1,005 | +6 | +0.6% | 8,200 |
| 2024/07/03 | 1,004 | 1,015 | 996 | 999 | +4 | +0.4% | 5,700 |
| 2024/07/02 | 1,012 | 1,012 | 980 | 995 | -19 | -1.9% | 27,300 |
| 2024/07/01 | 1,014 | 1,033 | 1,004 | 1,014 | -19 | -1.8% | 12,600 |
| 2024/06/28 | 1,051 | 1,051 | 1,027 | 1,033 | -23 | -2.2% | 5,000 |
| 2024/06/27 | 1,038 | 1,076 | 1,037 | 1,056 | +9 | +0.9% | 6,300 |
| 2024/06/26 | 1,041 | 1,069 | 1,024 | 1,047 | +1 | +0.1% | 6,000 |
| 2024/06/25 | 1,056 | 1,056 | 1,036 | 1,046 | -30 | -2.8% | 4,600 |
| 2024/06/24 | 1,080 | 1,100 | 1,055 | 1,076 | +26 | +2.5% | 5,800 |
| 2024/06/21 | 1,059 | 1,059 | 1,020 | 1,050 | -8 | -0.8% | 2,700 |
| 2024/06/20 | 1,058 | 1,058 | 1,026 | 1,058 | ±0 | ±0% | 4,600 |
| 2024/06/19 | 1,031 | 1,080 | 1,030 | 1,058 | -3 | -0.3% | 8,100 |
| 2024/06/18 | 1,115 | 1,115 | 1,041 | 1,061 | -49 | -4.4% | 4,100 |
| 2024/06/17 | 1,111 | 1,115 | 1,100 | 1,110 | -19 | -1.7% | 3,200 |
| 2024/06/14 | 1,140 | 1,140 | 1,102 | 1,129 | +19 | +1.7% | 4,200 |
| 2024/06/13 | 1,181 | 1,181 | 1,101 | 1,110 | -85 | -7.1% | 12,800 |
| 2024/06/12 | 1,195 | 1,195 | 1,188 | 1,195 | ±0 | ±0% | 1,600 |
| 2024/06/11 | 1,200 | 1,224 | 1,195 | 1,195 | -25 | -2% | 8,600 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「北海電工」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 |
|---|---|---|---|---|---|---|---|---|
| 北海電工 | 82,300円 | +9.8% | +6.7% | 2.43% | 8.01倍 | 0.56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 |
| 日基礎 | 60,600円 | +20.9% | +13.5% | 3.63% | 8.34倍 | 0.52倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| ダイセキソリュ | 102,700円 | -26.5% | -20.1% | 1.36% | 13.55倍 | 1.02倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 弘電社 | 183,000円 | +13.3% | +105.9% | 4.59% | 8.46倍 | 0.78倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 佐田建 | 101,200円 | +26.2% | +273.8% | 5.93% | 28.55倍 | 1.04倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
