北陸電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 917 | 922.6 | 898.8 | 906.4 | -17.9 | -1.9% | 936,700 |
| 2024/11/20 | 944 | 950.8 | 920.3 | 924.3 | -19.7 | -2.1% | 536,900 |
| 2024/11/19 | 959.1 | 962 | 929.1 | 944 | -6.5 | -0.7% | 646,200 |
| 2024/11/18 | 950.9 | 972 | 939.1 | 950.5 | +5.9 | +0.6% | 759,500 |
| 2024/11/15 | 920 | 954.8 | 915.1 | 944.6 | +34.5 | +3.8% | 1,107,400 |
| 2024/11/14 | 940 | 945.5 | 907.6 | 910.1 | -72.6 | -7.4% | 1,937,200 |
| 2024/11/13 | 1,007.5 | 1,012.5 | 977.1 | 982.7 | -27.3 | -2.7% | 748,100 |
| 2024/11/12 | 1,019 | 1,024 | 1,001.5 | 1,010 | +0.5 | ±0% | 804,600 |
| 2024/11/11 | 1,014.5 | 1,040 | 1,004.5 | 1,009.5 | -8.5 | -0.8% | 789,900 |
| 2024/11/08 | 1,058 | 1,064 | 1,016.5 | 1,018 | -22.5 | -2.2% | 750,300 |
| 2024/11/07 | 1,018.5 | 1,059 | 1,016 | 1,040.5 | +32.5 | +3.2% | 923,300 |
| 2024/11/06 | 1,027 | 1,033 | 1,007.5 | 1,008 | -19 | -1.9% | 995,200 |
| 2024/11/05 | 1,016 | 1,042.5 | 994.3 | 1,027 | -16.5 | -1.6% | 1,098,900 |
| 2024/11/01 | 1,061.5 | 1,075.5 | 1,035 | 1,043.5 | -17.5 | -1.6% | 1,653,100 |
| 2024/10/31 | 1,006 | 1,118 | 998 | 1,061 | +82.3 | +8.4% | 5,276,900 |
| 2024/10/30 | 934.6 | 978.7 | 930.1 | 978.7 | +64.8 | +7.1% | 2,704,900 |
| 2024/10/29 | 904 | 915.8 | 898.3 | 913.9 | +15.9 | +1.8% | 765,700 |
| 2024/10/28 | 883 | 906.6 | 878 | 898 | +12.3 | +1.4% | 524,500 |
| 2024/10/25 | 886 | 891.3 | 878.4 | 885.7 | -5.6 | -0.6% | 838,900 |
| 2024/10/24 | 912.9 | 912.9 | 891.3 | 891.3 | -20.1 | -2.2% | 874,700 |
| 2024/10/23 | 920 | 929.9 | 909.4 | 911.4 | -12.5 | -1.4% | 574,400 |
| 2024/10/22 | 924 | 942 | 920.1 | 923.9 | -0.1 | ±0% | 920,100 |
| 2024/10/21 | 965 | 965.5 | 920.1 | 924 | -45.3 | -4.7% | 1,569,900 |
| 2024/10/18 | 996.6 | 996.6 | 967.4 | 969.3 | -20.8 | -2.1% | 617,500 |
| 2024/10/17 | 971 | 1,006 | 964.4 | 990.1 | +39 | +4.1% | 1,140,400 |
| 2024/10/16 | 957.9 | 962.5 | 945.2 | 951.1 | -6.8 | -0.7% | 471,900 |
| 2024/10/15 | 960 | 967 | 943.1 | 957.9 | +7.6 | +0.8% | 628,700 |
| 2024/10/11 | 943.6 | 952.4 | 936.3 | 950.3 | +7.9 | +0.8% | 473,000 |
| 2024/10/10 | 953.4 | 962.3 | 941.3 | 942.4 | -9.8 | -1% | 465,900 |
| 2024/10/09 | 976 | 984.5 | 952 | 952.2 | -21.5 | -2.2% | 404,000 |
| 2024/10/08 | 968.4 | 992.8 | 965.4 | 973.7 | -12.7 | -1.3% | 584,900 |
| 2024/10/07 | 981.4 | 987.7 | 959.2 | 986.4 | +15.1 | +1.6% | 785,800 |
| 2024/10/04 | 945.1 | 976.8 | 941.1 | 971.3 | +30.2 | +3.2% | 713,200 |
| 2024/10/03 | 940 | 960.9 | 937.5 | 941.1 | +12.1 | +1.3% | 713,100 |
| 2024/10/02 | 924 | 939 | 921.2 | 929 | +4.8 | +0.5% | 528,900 |
| 2024/10/01 | 925 | 931.2 | 919.5 | 924.2 | -0.6 | -0.1% | 621,100 |
| 2024/09/30 | 950.1 | 957.5 | 922.2 | 924.8 | -54.4 | -5.6% | 792,800 |
| 2024/09/27 | 970.6 | 982.9 | 961.5 | 979.2 | +1.4 | +0.1% | 579,000 |
| 2024/09/26 | 955.7 | 978.5 | 947.1 | 977.8 | +35.9 | +3.8% | 774,400 |
| 2024/09/25 | 955.8 | 958.3 | 932.7 | 941.9 | -4.8 | -0.5% | 470,400 |
| 2024/09/24 | 949.8 | 956.5 | 940 | 946.7 | +8.2 | +0.9% | 804,600 |
| 2024/09/20 | 950 | 959.8 | 934.3 | 938.5 | -5.1 | -0.5% | 747,300 |
| 2024/09/19 | 949 | 963.2 | 940 | 943.6 | -3.3 | -0.3% | 367,500 |
| 2024/09/18 | 924 | 946.9 | 922.9 | 946.9 | +23.2 | +2.5% | 649,400 |
| 2024/09/17 | 950.7 | 955 | 909.5 | 923.7 | -16.7 | -1.8% | 614,200 |
| 2024/09/13 | 947.6 | 949.3 | 935.1 | 940.4 | -17.3 | -1.8% | 582,200 |
| 2024/09/12 | 953.9 | 963.7 | 946.5 | 957.7 | +14.9 | +1.6% | 581,500 |
| 2024/09/11 | 966.9 | 966.9 | 930.3 | 942.8 | -28.5 | -2.9% | 608,600 |
| 2024/09/10 | 991 | 991.8 | 968 | 971.3 | -14.6 | -1.5% | 561,200 |
| 2024/09/09 | 965.5 | 991.3 | 950 | 985.9 | +5.4 | +0.6% | 870,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「北陸電」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 |
|---|---|---|---|---|---|---|---|---|
| 北陸電 | 90,600円 | +5.8% | -44.4% | 1.93% | 4.21倍 | 0.54倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
| 中国電 | 99,900円 | -8.5% | -63.9% | 1.00% | 6.65倍 | 0.54倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
| 四国電 | 124,300円 | +6.4% | -7.6% | 3.22% | 4.69倍 | 0.63倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
| 北海電 | 84,900円 | -5.4% | -57.6% | 2.36% | 4.19倍 | 0.48倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
| メタウォーター | 178,500円 | +2.7% | -17.1% | 2.69% | 12.77倍 | 1.07倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が８割超 |
市場注目の銘柄
チャート関連のコラム
